SABR - Sabre Corporation
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR230616C00002000 | 2023-02-15 11:44AM EDT | 2.00 | 4.00 | 1.85 | 2.01 | 0.00 | - | - | 1 | 553.91% |
| SABR230616C00002500 | 2023-05-15 12:24PM EDT | 2.50 | 1.03 | 0.66 | 0.83 | 0.00 | - | - | 1 | 93.75% |
| SABR230616C00003000 | 2023-05-26 12:54PM EDT | 3.00 | 0.35 | 0.29 | 0.39 | -0.43 | -55.13% | 32 | 856 | 77.34% |
| SABR230616C00003500 | 2023-05-26 12:25PM EDT | 3.50 | 0.12 | 0.07 | 0.14 | -0.13 | -52.00% | 27 | 670 | 71.09% |
| SABR230616C00004000 | 2023-05-26 3:01PM EDT | 4.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 132 | 1,219 | 78.13% |
| SABR230616C00004500 | 2023-05-23 11:58AM EDT | 4.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 103 | 92.19% |
| SABR230616C00005000 | 2023-05-23 10:22AM EDT | 5.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 2,263 | 126.56% |
| SABR230616C00005500 | 2023-05-04 9:53AM EDT | 5.50 | 0.07 | 0.00 | 0.06 | 0.00 | - | 5 | 6 | 142.19% |
| SABR230616C00006000 | 2023-05-25 9:31AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 752 | 131.25% |
| SABR230616C00007000 | 2023-05-22 10:53AM EDT | 7.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 4,595 | 175.00% |
| SABR230616C00008000 | 2023-05-26 11:37AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 1,795 | 162.50% |
| SABR230616C00009000 | 2023-04-24 9:58AM EDT | 9.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1,845 | 231.25% |
| SABR230616C00010000 | 2023-05-04 9:31AM EDT | 10.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1,157 | 292.19% |
| SABR230616C00011000 | 2023-02-08 12:57PM EDT | 11.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | - | 0 | 246.88% |
| SABR230616C00012000 | 2023-03-28 3:21PM EDT | 12.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 20 | 921 | 332.81% |
| SABR230616C00015000 | 2023-02-07 11:19AM EDT | 15.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 30 | 256 | 367.19% |
| SABR230616C00017000 | 2023-02-07 11:32AM EDT | 17.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 100 | 103 | 387.50% |
| SABR230616C00020000 | 2022-09-15 9:58AM EDT | 20.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 2 | 17 | 468.75% |
Opções de vendapara16 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR230616P00002000 | 2023-04-26 3:48PM EDT | 2.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 167 | 168 | 137.50% |
| SABR230616P00002500 | 2023-05-16 12:51PM EDT | 2.50 | 0.05 | 0.00 | 0.07 | 0.00 | - | 20 | 203 | 90.63% |
| SABR230616P00003000 | 2023-05-26 3:59PM EDT | 3.00 | 0.13 | 0.11 | 0.14 | +0.09 | +225.00% | 147 | 3,045 | 73.44% |
| SABR230616P00003500 | 2023-05-26 11:52AM EDT | 3.50 | 0.42 | 0.34 | 0.42 | +0.19 | +82.61% | 4 | 423 | 63.28% |
| SABR230616P00004000 | 2023-05-26 3:15PM EDT | 4.00 | 0.83 | 0.76 | 0.89 | +0.23 | +38.33% | 7 | 1,801 | 75.00% |
| SABR230616P00004500 | 2023-04-21 9:45AM EDT | 4.50 | 0.85 | 0.90 | 1.02 | 0.00 | - | 6 | 8 | 0.00% |
| SABR230616P00005000 | 2023-05-26 3:14PM EDT | 5.00 | 1.81 | 1.75 | 1.89 | +0.30 | +19.87% | 7 | 4,399 | 118.75% |
| SABR230616P00006000 | 2023-05-26 3:13PM EDT | 6.00 | 2.81 | 2.74 | 2.87 | +0.47 | +20.09% | 1 | 786 | 131.25% |
| SABR230616P00007000 | 2023-05-05 3:24PM EDT | 7.00 | 3.32 | 3.70 | 3.90 | 0.00 | - | 1 | 8,360 | 143.75% |
| SABR230616P00008000 | 2023-01-30 10:30AM EDT | 8.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| SABR230616P00009000 | 2023-02-09 1:01PM EDT | 9.00 | 2.09 | 4.40 | 4.65 | 0.00 | - | 2 | 3 | 0.00% |
| SABR230616P00010000 | 2023-02-03 12:23PM EDT | 10.00 | 2.50 | 4.60 | 4.80 | 0.00 | - | 8 | 667 | 0.00% |
| SABR230616P00011000 | 2023-03-23 1:26PM EDT | 11.00 | 7.10 | 7.15 | 7.35 | 0.00 | - | - | 1 | 0.00% |
| SABR230616P00012000 | 2022-09-22 12:47PM EDT | 12.00 | 6.09 | 6.30 | 6.55 | 0.00 | - | 1 | 80 | 0.00% |
| SABR230616P00015000 | 2022-09-08 12:07PM EDT | 15.00 | 8.76 | 9.30 | 9.95 | 0.00 | - | 6 | 0 | 0.00% |
| SABR230616P00020000 | 2022-07-12 2:58PM EDT | 20.00 | 13.60 | 11.55 | 13.20 | 0.00 | - | 40 | 41 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.