Spirit Airlines, Inc. (SAVE)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719C00002000 | 2024-04-19 1:29PM EDT | 2.00 | 2.19 | 1.42 | 1.88 | 0.00 | - | 10 | 30 | 146.09% |
| SAVE240719C00002500 | 2024-04-22 9:49AM EDT | 2.50 | 1.49 | 1.33 | 1.43 | -0.16 | -9.70% | 1 | 467 | 105.86% |
| SAVE240719C00003000 | 2024-04-05 9:39AM EDT | 3.00 | 1.84 | 0.61 | 1.15 | 0.00 | - | 2 | 2 | 72.27% |
| SAVE240719C00003500 | 2024-04-23 11:32AM EDT | 3.50 | 0.92 | 0.78 | 1.38 | 0.00 | - | 5 | 13 | 144.92% |
| SAVE240719C00004000 | 2024-04-24 11:54AM EDT | 4.00 | 0.64 | 0.61 | 0.66 | -0.05 | -7.25% | 35 | 821 | 106.64% |
| SAVE240719C00004500 | 2024-04-23 10:15AM EDT | 4.50 | 0.55 | 0.43 | 0.52 | 0.00 | - | 1 | 153 | 105.08% |
| SAVE240719C00005000 | 2024-04-24 11:16AM EDT | 5.00 | 0.36 | 0.35 | 0.40 | -0.05 | -12.20% | 18 | 4,726 | 107.03% |
| SAVE240719C00005500 | 2024-04-24 11:31AM EDT | 5.50 | 0.28 | 0.26 | 0.31 | -0.09 | -24.32% | 10 | 11 | 106.45% |
| SAVE240719C00006000 | 2024-04-24 10:50AM EDT | 6.00 | 0.22 | 0.10 | 0.24 | -0.06 | -21.43% | 1 | 30 | 97.27% |
| SAVE240719C00007500 | 2024-04-23 3:15PM EDT | 7.50 | 0.13 | 0.08 | 0.16 | 0.00 | - | 13 | 3,490 | 110.94% |
| SAVE240719C00009000 | 2024-04-23 11:10AM EDT | 9.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 6 | 32 | 112.50% |
| SAVE240719C00010000 | 2024-04-24 2:28PM EDT | 10.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 1,991 | 121.88% |
| SAVE240719C00012500 | 2024-04-23 1:19PM EDT | 12.50 | 0.03 | 0.01 | 0.08 | 0.00 | - | 161 | 4,763 | 132.03% |
| SAVE240719C00015000 | 2024-04-24 9:44AM EDT | 15.00 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 6 | 1,729 | 151.56% |
| SAVE240719C00017500 | 2024-04-24 10:48AM EDT | 17.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 57 | 1,908 | 151.56% |
| SAVE240719C00020000 | 2024-04-22 1:15PM EDT | 20.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 11 | 6,606 | 167.97% |
| SAVE240719C00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 10 | 1,977 | 167.19% |
| SAVE240719C00025000 | 2024-04-22 9:33AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 6,131 | 153.13% |
| SAVE240719C00027500 | 2024-04-09 2:37PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4,552 | 159.38% |
| SAVE240719C00030000 | 2024-04-23 12:38PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,931 | 150.00% |
| SAVE240719C00032500 | 2024-04-10 11:26AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,047 | 156.25% |
| SAVE240719C00035000 | 2024-03-21 1:20PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 114 | 181.25% |
| SAVE240719C00037500 | 2024-03-28 2:39PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 3,130 | 162.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE240719P00002000 | 2024-04-24 12:33PM EDT | 2.00 | 0.13 | 0.11 | 0.16 | +0.01 | +8.33% | 25 | 162 | 125.78% |
| SAVE240719P00002500 | 2024-04-24 10:55AM EDT | 2.50 | 0.23 | 0.23 | 0.25 | +0.02 | +9.52% | 20 | 6,519 | 115.23% |
| SAVE240719P00003000 | 2024-04-23 10:05AM EDT | 3.00 | 0.39 | 0.38 | 0.41 | +0.03 | +8.33% | 1 | 76 | 107.03% |
| SAVE240719P00003500 | 2024-04-24 9:38AM EDT | 3.50 | 0.60 | 0.59 | 0.82 | +0.06 | +11.11% | 1 | 7 | 115.43% |
| SAVE240719P00004000 | 2024-04-23 3:33PM EDT | 4.00 | 0.90 | 0.88 | 0.97 | 0.00 | - | 3 | 29 | 102.54% |
| SAVE240719P00004500 | 2024-04-23 12:29PM EDT | 4.50 | 1.24 | 1.06 | 1.34 | 0.00 | - | 13 | 17 | 91.41% |
| SAVE240719P00005000 | 2024-04-24 12:20PM EDT | 5.00 | 1.64 | 1.62 | 1.71 | +0.02 | +1.23% | 6 | 1,533 | 102.54% |
| SAVE240719P00005500 | 2024-04-22 9:49AM EDT | 5.50 | 1.84 | 1.86 | 2.15 | 0.00 | - | 1 | 3 | 89.45% |
| SAVE240719P00007500 | 2024-04-22 3:02PM EDT | 7.50 | 3.75 | 3.70 | 4.75 | 0.00 | - | 5 | 1,016 | 164.06% |
| SAVE240719P00010000 | 2024-04-24 9:59AM EDT | 10.00 | 6.20 | 5.65 | 6.35 | +0.60 | +10.71% | 3 | 1,660 | 106.25% |
| SAVE240719P00012500 | 2024-04-24 12:34PM EDT | 12.50 | 8.84 | 8.20 | 10.25 | +0.64 | +7.80% | 2 | 578 | 218.75% |
| SAVE240719P00015000 | 2024-03-15 11:21AM EDT | 15.00 | 10.70 | 9.15 | 12.30 | 0.00 | - | 1 | 907 | 323.24% |
| SAVE240719P00017500 | 2024-01-30 4:36PM EDT | 17.50 | 11.75 | 9.45 | 12.95 | 0.00 | - | 5 | 61 | 0.00% |
| SAVE240719P00020000 | 2024-02-08 10:30AM EDT | 20.00 | 13.55 | 13.15 | 16.95 | 0.00 | - | 10 | 33 | 299.22% |
| SAVE240719P00022500 | 2024-01-19 3:37PM EDT | 22.50 | 16.75 | 14.95 | 17.30 | 0.00 | - | 2 | 40 | 0.00% |
| SAVE240719P00025000 | 2024-01-19 3:44PM EDT | 25.00 | 18.55 | 17.40 | 19.80 | 0.00 | - | 7 | 58 | 0.00% |
| SAVE240719P00027500 | 2024-03-01 10:46AM EDT | 27.50 | 21.00 | 20.75 | 24.60 | 0.00 | - | 5 | 0 | 350.00% |
| SAVE240719P00030000 | 2024-01-16 2:05PM EDT | 30.00 | 24.24 | 22.10 | 25.05 | 0.00 | - | 1 | 4 | 0.00% |
| SAVE240719P00032500 | 2024-01-16 2:33PM EDT | 32.50 | 24.88 | 24.40 | 27.80 | 0.00 | - | 3 | 0 | 0.00% |
| SAVE240719P00035000 | 2023-10-25 9:34AM EDT | 35.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAVE240719P00037500 | 2024-01-12 2:25PM EDT | 37.50 | 22.90 | 29.05 | 32.60 | 0.00 | - | 1 | 1 | 0.00% |
