香港股市 已收市

Spirit Airlines, Inc. (SAVE)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
3.7100+0.1700 (+4.80%)
收市:04:00PM EDT
3.7300 +0.02 (+0.54%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2026年1月16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
SAVE260116C000005002024-04-18 3:48PM EDT0.503.661.706.000.00--10.00%
SAVE260116C000025002024-06-10 1:38PM EDT2.501.951.653.900.00-15352161.52%
SAVE260116C000030002024-05-21 11:44AM EDT3.004.500.004.650.00-421129.10%
SAVE260116C000035002024-05-31 9:30AM EDT3.502.470.004.500.00-24132.42%
SAVE260116C000040002024-06-17 10:48AM EDT4.001.500.014.350.00-27134.57%
SAVE260116C000045002024-05-21 10:37AM EDT4.501.750.604.200.00-12157.72%
SAVE260116C000050002024-06-17 3:55PM EDT5.001.221.111.580.00-2013,47093.75%
SAVE260116C000055002024-06-17 11:10AM EDT5.500.940.731.400.00-101783.59%
SAVE260116C000075002024-06-18 1:16PM EDT7.500.810.661.34-0.07-7.95%21,93195.90%
SAVE260116C000100002024-06-18 1:51PM EDT10.000.550.481.08-0.02-3.51%5077796.88%
SAVE260116C000125002024-06-18 10:49AM EDT12.500.460.370.50+0.06+15.00%519485.74%
SAVE260116C000150002024-06-17 1:18PM EDT15.000.400.310.450.00-2411,82488.87%
SAVE260116C000175002024-06-10 11:06AM EDT17.500.220.110.790.00-313499.12%
SAVE260116C000200002024-06-04 3:47PM EDT20.000.230.050.990.00-681,046108.20%
SAVE260116C000225002024-04-16 9:52AM EDT22.500.300.070.000.00-62565.63%
SAVE260116C000250002024-05-23 1:59PM EDT25.000.200.030.760.00-1122107.42%
SAVE260116C000275002024-05-15 10:54AM EDT27.500.290.020.970.00-2134117.29%
SAVE260116C000300002024-06-10 1:36PM EDT30.000.140.010.150.00-22,79082.42%
SAVE260116C000325002024-06-06 2:55PM EDT32.500.130.070.290.00-968797.46%
認沽盤範圍2026年1月16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
SAVE260116P000010002024-06-18 3:59PM EDT1.000.280.280.29-0.03-9.68%90125.00%
SAVE260116P000015002024-06-14 9:30AM EDT1.500.550.380.550.00-15113.28%
SAVE260116P000020002024-06-17 9:30AM EDT2.000.760.000.800.00-12777.73%
SAVE260116P000025002024-06-18 12:13PM EDT2.501.041.001.05-0.01-0.95%20011,618109.18%
SAVE260116P000030002024-06-18 3:27PM EDT3.001.331.301.340.00-5131105.86%
SAVE260116P000035002024-06-18 3:22PM EDT3.501.611.581.66+0.08+5.23%622101.95%
SAVE260116P000040002024-05-14 12:28PM EDT4.002.130.002.320.00-244153.13%
SAVE260116P000045002024-06-05 12:53PM EDT4.502.210.003.600.00-1768.75%
SAVE260116P000050002024-06-14 3:08PM EDT5.002.662.422.770.00-26792,21291.50%
SAVE260116P000055002024-05-21 10:25AM EDT5.503.101.653.200.00-2860.45%
SAVE260116P000075002024-06-17 1:45PM EDT7.504.754.605.400.00-82,048107.23%
SAVE260116P000100002024-02-28 2:50PM EDT10.005.906.256.400.00-37252.34%
SAVE260116P000125002024-03-28 11:06AM EDT12.508.467.759.250.00-839587.50%
SAVE260116P000150002024-04-04 12:15PM EDT15.0010.5510.4011.500.00-715676.17%
SAVE260116P000175002024-01-17 10:37AM EDT17.5011.580.000.000.00-4260.00%
SAVE260116P000200002024-02-26 1:47PM EDT20.0014.660.000.000.00-1160.00%
SAVE260116P000225002024-01-17 4:52PM EDT22.5016.8714.5017.800.00-560.00%
SAVE260116P000250002024-01-17 11:27AM EDT25.0019.4016.5020.350.00-4894550.00%
SAVE260116P000275002024-01-17 11:22AM EDT27.5021.9019.0024.000.00-23221595.90%
SAVE260116P000300002024-01-17 11:00AM EDT30.0024.1521.5026.000.00-250.00%
SAVE260116P000325002023-10-25 1:47PM EDT32.5016.1517.5022.000.00--00.00%