SABR - Sabre Corporation

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SABR230616C000020002023-02-15 11:44AM EDT2.004.001.852.010.00--1553.91%
SABR230616C000025002023-05-15 12:24PM EDT2.501.030.660.830.00--193.75%
SABR230616C000030002023-05-26 12:54PM EDT3.000.350.290.39-0.43-55.13%3285677.34%
SABR230616C000035002023-05-26 12:25PM EDT3.500.120.070.14-0.13-52.00%2767071.09%
SABR230616C000040002023-05-26 3:01PM EDT4.000.030.030.04-0.05-62.50%1321,21978.13%
SABR230616C000045002023-05-23 11:58AM EDT4.500.030.000.040.00-1010392.19%
SABR230616C000050002023-05-23 10:22AM EDT5.000.050.000.070.00-12,263126.56%
SABR230616C000055002023-05-04 9:53AM EDT5.500.070.000.060.00-56142.19%
SABR230616C000060002023-05-25 9:31AM EDT6.000.010.000.020.00-2752131.25%
SABR230616C000070002023-05-22 10:53AM EDT7.000.010.000.040.00-214,595175.00%
SABR230616C000080002023-05-26 11:37AM EDT8.000.010.000.01-0.01-50.00%101,795162.50%
SABR230616C000090002023-04-24 9:58AM EDT9.000.030.000.060.00-11,845231.25%
SABR230616C000100002023-05-04 9:31AM EDT10.000.020.000.150.00-11,157292.19%
SABR230616C000110002023-02-08 12:57PM EDT11.000.180.000.040.00--0246.88%
SABR230616C000120002023-03-28 3:21PM EDT12.000.010.000.170.00-20921332.81%
SABR230616C000150002023-02-07 11:19AM EDT15.000.020.000.160.00-30256367.19%
SABR230616C000170002023-02-07 11:32AM EDT17.000.020.000.160.00-100103387.50%
SABR230616C000200002022-09-15 9:58AM EDT20.000.100.000.310.00-217468.75%
Opções de vendapara16 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SABR230616P000020002023-04-26 3:48PM EDT2.000.040.000.050.00-167168137.50%
SABR230616P000025002023-05-16 12:51PM EDT2.500.050.000.070.00-2020390.63%
SABR230616P000030002023-05-26 3:59PM EDT3.000.130.110.14+0.09+225.00%1473,04573.44%
SABR230616P000035002023-05-26 11:52AM EDT3.500.420.340.42+0.19+82.61%442363.28%
SABR230616P000040002023-05-26 3:15PM EDT4.000.830.760.89+0.23+38.33%71,80175.00%
SABR230616P000045002023-04-21 9:45AM EDT4.500.850.901.020.00-680.00%
SABR230616P000050002023-05-26 3:14PM EDT5.001.811.751.89+0.30+19.87%74,399118.75%
SABR230616P000060002023-05-26 3:13PM EDT6.002.812.742.87+0.47+20.09%1786131.25%
SABR230616P000070002023-05-05 3:24PM EDT7.003.323.703.900.00-18,360143.75%
SABR230616P000080002023-01-30 10:30AM EDT8.001.550.000.000.00-11210.00%
SABR230616P000090002023-02-09 1:01PM EDT9.002.094.404.650.00-230.00%
SABR230616P000100002023-02-03 12:23PM EDT10.002.504.604.800.00-86670.00%
SABR230616P000110002023-03-23 1:26PM EDT11.007.107.157.350.00--10.00%
SABR230616P000120002022-09-22 12:47PM EDT12.006.096.306.550.00-1800.00%
SABR230616P000150002022-09-08 12:07PM EDT15.008.769.309.950.00-600.00%
SABR230616P000200002022-07-12 2:58PM EDT20.0013.6011.5513.200.00-40410.00%