Deutsche Märkte öffnen in 2 Stunden 16 Minuten
Nikkei 225
38.269,91 -4,14 (-0,01%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.629,53 -2.518,64 (-4,49%) CMC Crypto 200
1.261,45 -77,61 (-5,80%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Spirit Airlines, Inc. (SAVE)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503C00001500 | 2024-04-26 9:39AM EDT | 1.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240503C00002000 | 2024-04-30 9:30AM EDT | 2.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240503C00002500 | 2024-04-29 9:40AM EDT | 2.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240503C00003000 | 2024-05-01 12:50PM EDT | 3.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAVE240503C00003500 | 2024-05-01 3:59PM EDT | 3.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,501 | 0 | 12.50% |
| SAVE240503C00004000 | 2024-05-01 3:58PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 50.00% |
| SAVE240503C00004500 | 2024-05-01 3:48PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SAVE240503C00005000 | 2024-04-30 12:37PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAVE240503C00005500 | 2024-04-30 2:43PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAVE240503C00006000 | 2024-04-30 1:39PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SAVE240503C00006500 | 2024-04-22 1:28PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| SAVE240503C00007000 | 2024-04-23 1:34PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240503C00007500 | 2024-04-09 12:03PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240503C00008000 | 2024-04-04 9:39AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SAVE240503C00009000 | 2024-04-01 10:33AM EDT | 9.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 48 | 525.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240503P00002000 | 2024-04-30 9:33AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240503P00002500 | 2024-05-01 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAVE240503P00003000 | 2024-05-01 11:37AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| SAVE240503P00003500 | 2024-05-01 3:59PM EDT | 3.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| SAVE240503P00004000 | 2024-05-01 3:41PM EDT | 4.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SAVE240503P00004500 | 2024-05-01 12:16PM EDT | 4.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SAVE240503P00005000 | 2024-05-01 2:04PM EDT | 5.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SAVE240503P00005500 | 2024-04-22 9:30AM EDT | 5.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240503P00006000 | 2024-04-22 10:00AM EDT | 6.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SAVE240503P00006500 | 2024-05-01 9:32AM EDT | 6.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240503P00007000 | 2024-04-16 1:44PM EDT | 7.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SAVE240503P00007500 | 2024-03-25 3:25PM EDT | 7.50 | 2.91 | 3.70 | 4.05 | 0.00 | - | 1 | 0 | 0.00% |
