Mercado fechado
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
90,54 +0,86 (+0,96%) OURO
1.919,00 -17,60 (-0,91%) Bitcoin USD
26.178,68 -93,07 (-0,35%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de outubro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR231020C00000500 | 2023-09-14 2:11PM EDT | 0.50 | 4.35 | 3.75 | 4.00 | 0.00 | - | 1 | 3 | 362.50% |
| SABR231020C00002000 | 2023-06-27 2:51PM EDT | 2.00 | 1.29 | 1.94 | 2.03 | 0.00 | - | 140 | 135 | 0.00% |
| SABR231020C00002500 | 2023-07-06 10:17AM EDT | 2.50 | 0.88 | 2.41 | 2.47 | 0.00 | - | 1 | 1 | 386.72% |
| SABR231020C00003000 | 2023-09-26 11:17AM EDT | 3.00 | 1.40 | 1.29 | 1.46 | -0.91 | -39.39% | 5 | 108 | 68.75% |
| SABR231020C00003500 | 2023-09-19 12:49PM EDT | 3.50 | 0.96 | 0.83 | 1.00 | 0.00 | - | 20 | 439 | 72.66% |
| SABR231020C00004000 | 2023-09-26 3:17PM EDT | 4.00 | 0.49 | 0.50 | 0.55 | -0.13 | -20.97% | 27 | 1,090 | 69.92% |
| SABR231020C00004500 | 2023-09-26 3:44PM EDT | 4.50 | 0.22 | 0.22 | 0.25 | -0.08 | -26.67% | 24 | 2,796 | 64.06% |
| SABR231020C00005000 | 2023-09-26 2:04PM EDT | 5.00 | 0.08 | 0.08 | 0.12 | -0.03 | -27.27% | 52 | 10,729 | 65.63% |
| SABR231020C00005500 | 2023-09-26 12:18PM EDT | 5.50 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 10 | 2,982 | 71.88% |
| SABR231020C00006000 | 2023-09-26 3:00PM EDT | 6.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 4 | 2,580 | 82.81% |
| SABR231020C00007000 | 2023-09-26 1:36PM EDT | 7.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 20 | 766 | 99.22% |
| SABR231020C00008000 | 2023-09-20 10:25AM EDT | 8.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 200 | 529 | 134.38% |
| SABR231020C00009000 | 2023-09-07 3:50PM EDT | 9.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 112 | 148.44% |
| SABR231020C00010000 | 2023-08-22 9:41AM EDT | 10.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 36 | 173.44% |
| SABR231020C00011000 | 2023-08-29 1:17PM EDT | 11.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 6 | 179.69% |
| SABR231020C00012000 | 2023-08-03 2:38PM EDT | 12.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 201.56% |
Opções de vendapara20 de outubro de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR231020P00002000 | 2023-07-13 3:32PM EDT | 2.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 71 | 242.19% |
| SABR231020P00002500 | 2023-09-18 11:19AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 76 | 96.88% |
| SABR231020P00003000 | 2023-09-20 10:43AM EDT | 3.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 1,444 | 106.25% |
| SABR231020P00003500 | 2023-09-22 12:48PM EDT | 3.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 87 | 1,753 | 70.31% |
| SABR231020P00004000 | 2023-09-26 11:49AM EDT | 4.00 | 0.15 | 0.13 | 0.17 | +0.04 | +36.36% | 1 | 1,584 | 68.75% |
| SABR231020P00004500 | 2023-09-26 12:18PM EDT | 4.50 | 0.35 | 0.34 | 0.36 | +0.06 | +20.69% | 20 | 1,246 | 60.55% |
| SABR231020P00005000 | 2023-09-21 12:15PM EDT | 5.00 | 0.60 | 0.68 | 0.74 | 0.00 | - | 11 | 851 | 60.16% |
| SABR231020P00005500 | 2023-09-18 9:53AM EDT | 5.50 | 1.00 | 1.14 | 1.19 | 0.00 | - | 30 | 67 | 65.63% |
| SABR231020P00006000 | 2023-09-15 12:34PM EDT | 6.00 | 1.35 | 1.60 | 1.68 | 0.00 | - | 1 | 124 | 64.06% |
| SABR231020P00007000 | 2023-08-18 2:13PM EDT | 7.00 | 1.97 | 2.37 | 2.70 | 0.00 | - | 1 | 0 | 129.69% |
| SABR231020P00008000 | 2023-08-11 1:45PM EDT | 8.00 | 2.43 | 2.91 | 3.05 | 0.00 | - | 1 | 42 | 0.00% |
| SABR231020P00010000 | 2023-08-15 10:14AM EDT | 10.00 | 4.60 | 5.25 | 5.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
