香港股市 已收市

Spirit Airlines, Inc. (SAVE)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
3.6067+0.0167 (+0.47%)
市場開市。 截至 11:57AM EDT。
價內期權
認購期權範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SAVE240719C000005002024-06-06 9:31AM EDT0.503.452.623.900.00--1737.50%
SAVE240719C000010002024-06-05 10:37AM EDT1.002.922.512.700.00-202396.88%
SAVE240719C000015002024-05-28 10:27AM EDT1.502.221.672.220.00-45298.44%
SAVE240719C000020002024-06-11 3:52PM EDT2.001.601.131.700.00-114203.13%
SAVE240719C000025002024-06-24 3:07PM EDT2.501.111.031.240.00-243399.22%
SAVE240719C000030002024-06-25 10:12AM EDT3.000.700.000.79+0.09+14.75%2292121.88%
SAVE240719C000035002024-06-25 9:40AM EDT3.500.350.290.38+0.03+9.38%340475.00%
SAVE240719C000040002024-06-25 11:16AM EDT4.000.180.160.20+0.02+12.50%4810,63185.94%
SAVE240719C000045002024-06-25 11:03AM EDT4.500.070.050.09-0.01-12.50%562,18982.81%
SAVE240719C000050002024-06-25 11:28AM EDT5.000.040.030.040.00-715,49788.28%
SAVE240719C000055002024-06-25 10:54AM EDT5.500.020.010.10-0.01-33.33%24321118.75%
SAVE240719C000060002024-06-24 11:51AM EDT6.000.010.000.210.00-3629160.16%
SAVE240719C000075002024-06-25 10:05AM EDT7.500.050.000.05+0.02+66.67%13,947150.00%
SAVE240719C000090002024-06-06 2:44PM EDT9.000.040.000.500.00-3368297.66%
SAVE240719C000100002024-06-25 10:04AM EDT10.000.010.000.010.00-22,149156.25%
SAVE240719C000125002024-06-24 9:51AM EDT12.500.010.000.030.00-144,631209.38%
SAVE240719C000150002024-06-21 3:19PM EDT15.000.010.000.030.00-21,674234.38%
SAVE240719C000175002024-06-12 1:19PM EDT17.500.080.000.040.00-11,923262.50%
SAVE240719C000200002024-06-24 9:53AM EDT20.000.010.000.010.00-36,624237.50%
SAVE240719C000225002024-06-06 10:22AM EDT22.500.020.000.000.00-31,97150.00%
SAVE240719C000250002024-06-21 3:18PM EDT25.000.010.000.010.00-26,072262.50%
SAVE240719C000275002024-06-20 1:51PM EDT27.500.010.000.010.00-14,551275.00%
SAVE240719C000300002024-06-11 9:30AM EDT30.000.010.000.000.00-312,930100.00%
SAVE240719C000325002024-06-05 9:31AM EDT32.500.020.000.020.00-31,085312.50%
SAVE240719C000350002024-05-31 2:27PM EDT35.000.010.000.020.00-65171325.00%
SAVE240719C000375002024-05-31 2:25PM EDT37.500.010.000.010.00-273,197312.50%
認沽盤範圍2024年7月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SAVE240719P000005002024-06-18 3:30PM EDT0.500.020.000.000.00--27550.00%
SAVE240719P000010002024-06-18 12:27PM EDT1.000.010.000.000.00--2050.00%
SAVE240719P000020002024-06-20 9:38AM EDT2.000.020.000.040.00-15,437137.50%
SAVE240719P000025002024-06-25 11:20AM EDT2.500.030.010.040.00-48,97996.88%
SAVE240719P000030002024-06-25 10:33AM EDT3.000.090.080.11-0.02-18.18%162,47789.84%
SAVE240719P000035002024-06-25 11:39AM EDT3.500.320.250.37+0.04+14.29%361,01497.66%
SAVE240719P000040002024-06-25 10:28AM EDT4.000.600.580.70-0.08-11.76%627,814104.69%
SAVE240719P000045002024-06-24 10:36AM EDT4.500.980.841.630.00-5196167.19%
SAVE240719P000050002024-06-24 1:32PM EDT5.001.781.101.760.00-51,45489.06%
SAVE240719P000055002024-06-18 11:08AM EDT5.502.131.112.610.00-455324.22%
SAVE240719P000060002024-06-20 3:20PM EDT6.002.331.652.960.00-1718305.86%
SAVE240719P000075002024-06-20 3:20PM EDT7.503.953.154.700.00-7944157.81%
SAVE240719P000100002024-05-30 11:30AM EDT10.006.365.756.700.00-5199337.50%
SAVE240719P000125002024-06-21 11:44AM EDT12.508.727.9510.100.00-19306.25%
SAVE240719P000150002024-05-14 12:32PM EDT15.0011.0010.7512.100.00-222259.38%
SAVE240719P000175002024-01-30 4:36PM EDT17.5011.759.4512.950.00-5610.00%
SAVE240719P000200002024-02-08 10:30AM EDT20.0013.5513.1516.950.00-1033540.63%
SAVE240719P000225002024-01-19 3:37PM EDT22.5016.7514.9517.300.00-2400.00%
SAVE240719P000250002024-01-19 3:44PM EDT25.0018.5517.4019.800.00-7580.00%
SAVE240719P000275002024-03-01 10:46AM EDT27.5021.0020.7524.600.00-50635.94%
SAVE240719P000300002024-01-16 2:05PM EDT30.0024.2422.1025.050.00-140.00%
SAVE240719P000325002024-01-16 2:33PM EDT32.5024.8824.4027.800.00-300.00%
SAVE240719P000350002023-10-25 9:34AM EDT35.0018.450.000.000.00-100.00%
SAVE240719P000375002024-01-12 2:25PM EDT37.5022.9029.0532.600.00-110.00%