Spirit Airlines, Inc. (SAVE)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
市場開市。 截至 11:02AM EDT。
認購期權範圍2022年8月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE220812C00016000 | 2022-07-29 3:05PM EDT | 16.00 | 9.02 | 8.25 | 8.70 | 0.00 | - | 2 | 2 | 284.38% |
| SAVE220812C00017500 | 2022-07-29 9:50AM EDT | 17.50 | 7.50 | 6.85 | 7.20 | 0.00 | - | 1 | 1 | 156.25% |
| SAVE220812C00018000 | 2022-08-04 3:54PM EDT | 18.00 | 6.51 | 6.35 | 7.10 | 0.00 | - | 5 | 5 | 226.56% |
| SAVE220812C00020000 | 2022-08-03 3:58PM EDT | 20.00 | 4.50 | 4.35 | 4.80 | 0.00 | - | 50 | 50 | 125.00% |
| SAVE220812C00021000 | 2022-08-09 9:52AM EDT | 21.00 | 3.30 | 3.30 | 3.75 | -0.38 | -10.33% | 5 | 10 | 79.69% |
| SAVE220812C00021500 | 2022-08-08 11:04AM EDT | 21.50 | 3.27 | 2.86 | 3.15 | 0.00 | - | 8 | 9 | 53.13% |
| SAVE220812C00022000 | 2022-07-13 1:21PM EDT | 22.00 | 2.68 | 2.30 | 2.68 | 0.00 | - | 20 | 10 | 98.05% |
| SAVE220812C00022500 | 2022-08-08 1:14PM EDT | 22.50 | 2.17 | 1.89 | 2.18 | 0.00 | - | 1 | 3 | 53.13% |
| SAVE220812C00023000 | 2022-08-09 10:21AM EDT | 23.00 | 1.46 | 1.38 | 1.67 | -0.24 | -14.12% | 10 | 161 | 67.58% |
| SAVE220812C00023500 | 2022-08-08 2:50PM EDT | 23.50 | 1.25 | 0.89 | 1.21 | 0.00 | - | 13 | 9 | 57.62% |
| SAVE220812C00024000 | 2022-08-08 3:27PM EDT | 24.00 | 0.85 | 0.50 | 0.74 | 0.00 | - | 14 | 66 | 44.14% |
| SAVE220812C00024500 | 2022-08-09 10:25AM EDT | 24.50 | 0.29 | 0.19 | 0.34 | -0.17 | -36.96% | 36 | 778 | 33.20% |
| SAVE220812C00025000 | 2022-08-09 10:45AM EDT | 25.00 | 0.07 | 0.06 | 0.12 | -0.14 | -66.67% | 765 | 2,323 | 29.69% |
| SAVE220812C00025500 | 2022-08-09 10:02AM EDT | 25.50 | 0.01 | 0.00 | 0.05 | -0.10 | -90.91% | 193 | 466 | 32.42% |
| SAVE220812C00026000 | 2022-08-09 10:46AM EDT | 26.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 136 | 849 | 40.63% |
| SAVE220812C00026500 | 2022-08-09 10:03AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 139 | 936 | 39.06% |
| SAVE220812C00027000 | 2022-08-09 10:13AM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 154 | 45.31% |
| SAVE220812C00027500 | 2022-07-28 3:35PM EDT | 27.50 | 0.21 | 0.00 | 0.58 | 0.00 | - | 4 | 3 | 116.41% |
| SAVE220812C00028000 | 2022-08-08 9:32AM EDT | 28.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 31 | 71.88% |
| SAVE220812C00030000 | 2022-08-03 3:44PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 98.44% |
| SAVE220812C00031000 | 2022-07-28 9:40AM EDT | 31.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 292.58% |
| SAVE220812C00032000 | 2022-07-28 9:42AM EDT | 32.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 2 | 312.89% |
| SAVE220812C00035000 | 2022-08-02 9:45AM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 46 | 196.09% |
認沽盤範圍2022年8月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAVE220812P00017500 | 2022-07-25 10:06AM EDT | 17.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 137.50% |
| SAVE220812P00018000 | 2022-07-25 10:06AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SAVE220812P00018500 | 2022-08-08 1:46PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 106.25% |
| SAVE220812P00020000 | 2022-08-09 9:35AM EDT | 20.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 2 | 88 | 81.25% |
| SAVE220812P00021500 | 2022-07-29 2:20PM EDT | 21.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 17 | 59.38% |
| SAVE220812P00022000 | 2022-08-09 10:27AM EDT | 22.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 204 | 215 | 65.63% |
| SAVE220812P00022500 | 2022-08-09 9:45AM EDT | 22.50 | 0.01 | 0.00 | 0.16 | -0.03 | -75.00% | 20 | 132 | 64.84% |
| SAVE220812P00023000 | 2022-08-09 10:42AM EDT | 23.00 | 0.02 | 0.00 | 0.06 | -0.08 | -80.00% | 11 | 309 | 48.05% |
| SAVE220812P00023500 | 2022-08-09 10:28AM EDT | 23.50 | 0.07 | 0.00 | 0.09 | -0.02 | -22.22% | 170 | 1,222 | 41.02% |
| SAVE220812P00024000 | 2022-08-09 10:28AM EDT | 24.00 | 0.11 | 0.05 | 0.16 | -0.05 | -31.25% | 75 | 335 | 35.16% |
| SAVE220812P00024500 | 2022-08-09 10:39AM EDT | 24.50 | 0.28 | 0.23 | 0.32 | -0.05 | -15.15% | 130 | 866 | 31.25% |
| SAVE220812P00025000 | 2022-08-09 10:24AM EDT | 25.00 | 0.62 | 0.49 | 0.67 | +0.04 | +6.90% | 28 | 402 | 35.55% |
| SAVE220812P00025500 | 2022-08-09 10:26AM EDT | 25.50 | 1.05 | 0.91 | 1.18 | +0.11 | +11.70% | 2 | 12 | 51.56% |
| SAVE220812P00026000 | 2022-08-05 11:36AM EDT | 26.00 | 1.67 | 1.35 | 1.66 | 0.00 | - | 2 | 0 | 62.11% |
| SAVE220812P00026500 | 2022-08-08 10:22AM EDT | 26.50 | 1.83 | 1.79 | 2.20 | 0.00 | - | 20 | 40 | 80.08% |
| SAVE220812P00027000 | 2022-08-08 10:22AM EDT | 27.00 | 2.29 | 2.08 | 2.95 | 0.00 | - | 20 | 40 | 125.39% |
| SAVE220812P00030000 | 2022-08-03 10:32AM EDT | 30.00 | 5.50 | 3.70 | 7.10 | 0.00 | - | 2 | 1 | 329.69% |
