Mercado fechado

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3,3800-0,0200 (-0,59%)
No fechamento: 04:00PM EDT
3,3900 +0,01 (+0,30%)
Pós-fechamento: 06:07PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SABR240719C000005002024-07-16 11:17AM EDT0.502.962.223.550.00-11950.00%
SABR240719C000010002024-03-26 11:16AM EDT1.001.341.611.770.00-1000.00%
SABR240719C000015002024-07-08 3:33PM EDT1.501.461.742.030.00-5181425.00%
SABR240719C000020002024-07-17 9:30AM EDT2.001.291.251.47+0.04+3.20%12163537.50%
SABR240719C000025002024-07-17 3:55PM EDT2.500.810.830.96-0.04-4.71%1521,452212.50%
SABR240719C000030002024-07-17 3:08PM EDT3.000.340.350.42-0.04-10.53%151,74281.25%
SABR240719C000035002024-07-17 12:33PM EDT3.500.030.030.05-0.01-25.00%3598,85970.31%
SABR240719C000040002024-07-17 2:36PM EDT4.000.010.010.05-0.01-50.00%559,882156.25%
SABR240719C000045002024-07-17 9:43AM EDT4.500.010.000.030.00-2711,121193.75%
SABR240719C000050002024-07-16 3:29PM EDT5.000.010.000.050.00-72,101275.00%
SABR240719C000055002024-07-16 10:03AM EDT5.500.010.000.050.00-25,498325.00%
SABR240719C000060002024-07-16 11:42AM EDT6.000.010.000.020.00-1001,690312.50%
SABR240719C000070002024-07-15 9:48AM EDT7.000.020.000.080.00-22,176478.13%
SABR240719C000100002024-07-11 10:50AM EDT10.000.010.000.050.00-10823593.75%
SABR240719C000120002024-07-11 10:51AM EDT12.000.010.000.050.00-20137668.75%
SABR240719C000150002024-02-20 1:50PM EDT15.000.010.000.100.00-14843.75%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SABR240719P000005002024-04-17 11:22AM EDT0.500.010.000.320.00-3003012,131.25%
SABR240719P000010002024-07-09 1:16PM EDT1.000.690.000.680.00-3321,831.25%
SABR240719P000015002024-06-17 12:07PM EDT1.500.020.000.120.00-2463681.25%
SABR240719P000020002024-07-09 12:17PM EDT2.000.010.000.050.00-11,039381.25%
SABR240719P000025002024-07-17 1:01PM EDT2.500.020.000.20-0.01-33.33%524,490375.00%
SABR240719P000030002024-07-17 3:01PM EDT3.000.010.000.04-0.02-66.67%5625,379112.50%
SABR240719P000035002024-07-17 1:01PM EDT3.500.220.130.17+0.06+37.50%111,32260.94%
SABR240719P000040002024-07-16 1:20PM EDT4.000.800.200.850.00-153,205359.38%
SABR240719P000045002024-06-04 3:01PM EDT4.501.461.102.450.00-10815.63%
SABR240719P000050002024-07-15 9:55AM EDT5.001.841.601.840.00-260393.75%
SABR240719P000055002023-08-15 3:10PM EDT5.501.471.591.690.00-885490.00%
SABR240719P000070002024-02-20 2:48PM EDT7.004.303.905.500.00-20001,484.38%
SABR240719P000100002023-08-11 2:24PM EDT10.004.605.005.150.00--10.00%
SABR240719P000150002024-05-03 10:20AM EDT15.0012.2011.4012.000.00-40915.63%