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
24.50-0.15 (-0.61%)
市場開市。 截至 11:02AM EDT。
價內期權
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
SAVE220812C000160002022-07-29 3:05PM EDT16.009.028.258.700.00-22284.38%
SAVE220812C000175002022-07-29 9:50AM EDT17.507.506.857.200.00-11156.25%
SAVE220812C000180002022-08-04 3:54PM EDT18.006.516.357.100.00-55226.56%
SAVE220812C000200002022-08-03 3:58PM EDT20.004.504.354.800.00-5050125.00%
SAVE220812C000210002022-08-09 9:52AM EDT21.003.303.303.75-0.38-10.33%51079.69%
SAVE220812C000215002022-08-08 11:04AM EDT21.503.272.863.150.00-8953.13%
SAVE220812C000220002022-07-13 1:21PM EDT22.002.682.302.680.00-201098.05%
SAVE220812C000225002022-08-08 1:14PM EDT22.502.171.892.180.00-1353.13%
SAVE220812C000230002022-08-09 10:21AM EDT23.001.461.381.67-0.24-14.12%1016167.58%
SAVE220812C000235002022-08-08 2:50PM EDT23.501.250.891.210.00-13957.62%
SAVE220812C000240002022-08-08 3:27PM EDT24.000.850.500.740.00-146644.14%
SAVE220812C000245002022-08-09 10:25AM EDT24.500.290.190.34-0.17-36.96%3677833.20%
SAVE220812C000250002022-08-09 10:45AM EDT25.000.070.060.12-0.14-66.67%7652,32329.69%
SAVE220812C000255002022-08-09 10:02AM EDT25.500.010.000.05-0.10-90.91%19346632.42%
SAVE220812C000260002022-08-09 10:46AM EDT26.000.010.010.04-0.03-75.00%13684940.63%
SAVE220812C000265002022-08-09 10:03AM EDT26.500.010.000.01-0.02-66.67%13993639.06%
SAVE220812C000270002022-08-09 10:13AM EDT27.000.020.000.010.00-215445.31%
SAVE220812C000275002022-07-28 3:35PM EDT27.500.210.000.580.00-43116.41%
SAVE220812C000280002022-08-08 9:32AM EDT28.000.050.000.060.00-103171.88%
SAVE220812C000300002022-08-03 3:44PM EDT30.000.010.000.050.00-22098.44%
SAVE220812C000310002022-07-28 9:40AM EDT31.000.100.002.130.00-24292.58%
SAVE220812C000320002022-07-28 9:42AM EDT32.000.070.002.130.00--2312.89%
SAVE220812C000350002022-08-02 9:45AM EDT35.000.010.000.200.00-2046196.09%
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
SAVE220812P000175002022-07-25 10:06AM EDT17.500.100.000.020.00-24137.50%
SAVE220812P000180002022-07-25 10:06AM EDT18.000.100.000.000.00--250.00%
SAVE220812P000185002022-08-08 1:46PM EDT18.500.010.000.010.00-117106.25%
SAVE220812P000200002022-08-09 9:35AM EDT20.000.050.000.01+0.04+400.00%28881.25%
SAVE220812P000215002022-07-29 2:20PM EDT21.500.040.000.020.00-51759.38%
SAVE220812P000220002022-08-09 10:27AM EDT22.000.010.000.08-0.03-75.00%20421565.63%
SAVE220812P000225002022-08-09 9:45AM EDT22.500.010.000.16-0.03-75.00%2013264.84%
SAVE220812P000230002022-08-09 10:42AM EDT23.000.020.000.06-0.08-80.00%1130948.05%
SAVE220812P000235002022-08-09 10:28AM EDT23.500.070.000.09-0.02-22.22%1701,22241.02%
SAVE220812P000240002022-08-09 10:28AM EDT24.000.110.050.16-0.05-31.25%7533535.16%
SAVE220812P000245002022-08-09 10:39AM EDT24.500.280.230.32-0.05-15.15%13086631.25%
SAVE220812P000250002022-08-09 10:24AM EDT25.000.620.490.67+0.04+6.90%2840235.55%
SAVE220812P000255002022-08-09 10:26AM EDT25.501.050.911.18+0.11+11.70%21251.56%
SAVE220812P000260002022-08-05 11:36AM EDT26.001.671.351.660.00-2062.11%
SAVE220812P000265002022-08-08 10:22AM EDT26.501.831.792.200.00-204080.08%
SAVE220812P000270002022-08-08 10:22AM EDT27.002.292.082.950.00-2040125.39%
SAVE220812P000300002022-08-03 10:32AM EDT30.005.503.707.100.00-21329.69%