Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:3.00
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240531C00003000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.75 | 0.70 | 0.81 | +0.17 | +29.31% | 22 | 102 | 143.75% |
| SAVE240607C00003000 | 2024-05-22 2:28PM EDT | 2024-06-07 | 0.79 | 0.63 | 1.21 | 0.00 | - | 3 | 38 | 193.75% |
| SAVE240614C00003000 | 2024-05-24 10:17AM EDT | 2024-06-14 | 0.86 | 0.26 | 0.91 | +0.08 | +10.26% | 3 | 30 | 150.00% |
| SAVE240621C00003000 | 2024-05-24 2:02PM EDT | 2024-06-21 | 0.75 | 0.63 | 0.93 | 0.00 | - | 20 | 285 | 76.56% |
| SAVE240628C00003000 | 2024-05-14 9:59AM EDT | 2024-06-28 | 1.66 | 0.59 | 1.16 | 0.00 | - | - | 1 | 102.34% |
| SAVE240719C00003000 | 2024-05-23 10:40AM EDT | 2024-07-19 | 0.93 | 0.89 | 0.99 | 0.00 | - | 1 | 13 | 96.09% |
| SAVE240816C00003000 | 2024-05-24 3:01PM EDT | 2024-08-16 | 1.01 | 0.99 | 1.11 | -0.05 | -4.72% | 11 | 66 | 98.44% |
| SAVE240920C00003000 | 2024-05-24 12:22PM EDT | 2024-09-20 | 1.19 | 1.15 | 1.23 | +0.04 | +3.48% | 1 | 167 | 103.13% |
| SAVE241220C00003000 | 2024-05-21 1:56PM EDT | 2024-12-20 | 1.54 | 1.34 | 1.53 | 0.00 | - | 2 | 31 | 104.69% |
| SAVE250117C00003000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 1.50 | 1.40 | 1.58 | 0.00 | - | 1 | 45 | 103.91% |
| SAVE250321C00003000 | 2024-05-20 12:19PM EDT | 2025-03-21 | 1.75 | 1.52 | 1.88 | 0.00 | - | 1 | 11 | 112.31% |
| SAVE250620C00003000 | 2024-05-21 1:27PM EDT | 2025-06-20 | 1.82 | 0.10 | 3.90 | 0.00 | - | 3 | 22 | 124.41% |
| SAVE260116C00003000 | 2024-05-21 11:44AM EDT | 2026-01-16 | 4.50 | 0.00 | 5.00 | 0.00 | - | 4 | 21 | 140.04% |
| SAVE260618C00003000 | 2024-05-24 3:00PM EDT | 2026-06-18 | 2.80 | 1.84 | 3.00 | +0.48 | +20.69% | 1 | 8 | 118.95% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240531P00003000 | 2024-05-24 3:54PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 26 | 649 | 143.75% |
| SAVE240607P00003000 | 2024-05-24 1:29PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 80 | 149 | 101.56% |
| SAVE240614P00003000 | 2024-05-24 10:29AM EDT | 2024-06-14 | 0.13 | 0.05 | 0.12 | +0.03 | +30.00% | 1 | 45 | 107.81% |
| SAVE240621P00003000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 43 | 5,391 | 92.19% |
| SAVE240628P00003000 | 2024-05-23 3:56PM EDT | 2024-06-28 | 0.20 | 0.11 | 0.20 | 0.00 | - | 15 | 45 | 105.86% |
| SAVE240705P00003000 | 2024-05-23 2:16PM EDT | 2024-07-05 | 0.16 | 0.00 | 1.07 | 0.00 | - | - | 1 | 195.31% |
| SAVE240719P00003000 | 2024-05-24 10:39AM EDT | 2024-07-19 | 0.27 | 0.22 | 0.29 | -0.05 | -15.62% | 38 | 450 | 106.64% |
| SAVE240816P00003000 | 2024-05-24 12:22PM EDT | 2024-08-16 | 0.40 | 0.34 | 0.43 | -0.04 | -9.09% | 10 | 211 | 110.16% |
| SAVE240920P00003000 | 2024-05-24 2:03PM EDT | 2024-09-20 | 0.54 | 0.47 | 0.57 | -0.01 | -1.82% | 42 | 1,298 | 112.11% |
| SAVE241220P00003000 | 2024-05-24 12:24PM EDT | 2024-12-20 | 0.80 | 0.73 | 0.83 | -0.07 | -8.05% | 5 | 46 | 112.89% |
| SAVE250117P00003000 | 2024-05-23 11:04AM EDT | 2025-01-17 | 0.89 | 0.80 | 0.89 | 0.00 | - | 11 | 93 | 112.89% |
| SAVE250321P00003000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 1.10 | 0.00 | 1.26 | +0.01 | +0.92% | 7 | 5 | 80.27% |
| SAVE250620P00003000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 1.14 | 1.12 | 1.21 | -0.06 | -5.00% | 1 | 553 | 115.04% |
| SAVE260116P00003000 | 2024-05-23 10:04AM EDT | 2026-01-16 | 1.29 | 0.24 | 1.99 | 0.00 | - | 1 | 17 | 89.26% |
| SAVE260618P00003000 | 2024-05-17 1:26PM EDT | 2026-06-18 | 0.51 | 0.00 | 2.67 | 0.00 | - | 10 | 10 | 93.85% |
© 2024 Yahoo. Todos los derechos reservados.