Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:45AM EDT. Mercado abierto.
Precio de ejercicio:5.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628C00005000 | 2024-06-25 10:34AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 100 | 1,320 | 50.00% |
| SAVE240705C00005000 | 2024-06-24 1:32PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 50.00% |
| SAVE240712C00005000 | 2024-06-24 3:25PM EDT | 2024-07-12 | 0.06 | 0.00 | 0.75 | +0.01 | +20.00% | 4 | 211 | 265.63% |
| SAVE240719C00005000 | 2024-06-25 3:54PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.23 | +0.01 | +25.00% | 91 | 5,532 | 142.97% |
| SAVE240726C00005000 | 2024-06-25 11:49AM EDT | 2024-07-26 | 0.01 | 0.00 | 0.75 | -0.05 | -83.33% | 20 | 121 | 196.48% |
| SAVE240802C00005000 | 2024-06-24 3:39PM EDT | 2024-08-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 56 | 25.00% |
| SAVE240816C00005000 | 2024-06-25 12:11PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 18 | 1,177 | 25.00% |
| SAVE240920C00005000 | 2024-06-25 3:41PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.40 | -0.01 | -4.00% | 164 | 2,315 | 88.28% |
| SAVE241220C00005000 | 2024-06-25 3:07PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | +0.04 | +8.33% | 5 | 557 | 12.50% |
| SAVE250117C00005000 | 2024-06-24 3:54PM EDT | 2025-01-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 159 | 3,571 | 12.50% |
| SAVE250321C00005000 | 2024-06-25 2:16PM EDT | 2025-03-21 | 0.71 | 0.60 | 1.78 | +0.02 | +2.90% | 22 | 1,204 | 135.94% |
| SAVE250620C00005000 | 2024-06-24 12:41PM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 504 | 12.50% |
| SAVE250919C00005000 | 2024-06-14 12:52PM EDT | 2025-09-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 12.50% |
| SAVE260116C00005000 | 2024-06-24 10:51AM EDT | 2026-01-16 | 1.11 | 0.90 | 0.00 | 0.00 | - | 3 | 3,379 | 50.29% |
| SAVE260618C00005000 | 2024-06-25 10:56AM EDT | 2026-06-18 | 1.22 | 1.20 | 2.50 | 0.00 | - | 1 | 2,350 | 120.61% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240628P00005000 | 2024-06-21 10:19AM EDT | 2024-06-28 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SAVE240705P00005000 | 2024-06-24 10:19AM EDT | 2024-07-05 | 1.41 | 1.18 | 1.85 | 0.00 | - | 6 | 8 | 50.00% |
| SAVE240712P00005000 | 2024-06-20 3:39PM EDT | 2024-07-12 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAVE240719P00005000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 1.55 | 1.14 | 2.92 | -0.23 | -12.92% | 10 | 1,454 | 264.06% |
| SAVE240726P00005000 | 2024-06-12 11:01AM EDT | 2024-07-26 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SAVE240802P00005000 | 2024-06-21 1:06PM EDT | 2024-08-02 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SAVE240816P00005000 | 2024-06-25 2:23PM EDT | 2024-08-16 | 1.63 | 1.18 | 2.33 | -0.25 | -13.30% | 5 | 11,700 | 123.44% |
| SAVE240920P00005000 | 2024-06-20 9:32AM EDT | 2024-09-20 | 2.17 | 0.54 | 3.15 | 0.00 | - | 10 | 3,783 | 110.16% |
| SAVE241220P00005000 | 2024-06-20 1:30PM EDT | 2024-12-20 | 1.95 | 1.22 | 3.05 | 0.00 | - | 5 | 40 | 107.81% |
| SAVE250117P00005000 | 2024-06-24 11:37AM EDT | 2025-01-17 | 2.19 | 1.25 | 3.15 | 0.00 | - | 4 | 19,798 | 106.45% |
| SAVE250321P00005000 | 2024-04-15 10:34AM EDT | 2025-03-21 | 2.07 | 2.16 | 2.34 | 0.00 | - | 2,000 | 8,768 | 97.46% |
| SAVE250620P00005000 | 2024-06-12 2:54PM EDT | 2025-06-20 | 2.48 | 0.50 | 4.55 | 0.00 | - | 2 | 29,466 | 104.30% |
| SAVE250919P00005000 | 2024-05-08 2:34PM EDT | 2025-09-19 | 2.79 | 1.64 | 4.90 | 0.00 | - | 6 | 10 | 145.31% |
| SAVE260116P00005000 | 2024-06-24 11:32AM EDT | 2026-01-16 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 92,211 | 0.00% |
| SAVE260618P00005000 | 2024-06-24 11:48AM EDT | 2026-06-18 | 2.68 | 2.60 | 6.40 | 0.00 | - | 1 | 21,709 | 220.90% |
© 2024 Yahoo. Todos los derechos reservados.