Mercado fechado
BOVESPA
134.881,95 +852,52 (+0,64%) MERVAL
1.817.734,00 +27.675,88 (+1,55%) MXX
52.016,85 +17,12 (+0,03%) PETROLEO CRU
69,24 +0,27 (+0,39%) OURO
2.606,20 +25,60 (+0,99%) Bitcoin USD
60.236,43 -164,24 (-0,27%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250117C00000500 | 2024-08-30 11:18AM EDT | 0.50 | 2.59 | 2.70 | 2.77 | 0.00 | - | 2 | 5 | 171.88% |
| SABR250117C00001000 | 2024-07-15 11:01AM EDT | 1.00 | 2.22 | 1.63 | 2.22 | 0.00 | - | 3 | 2 | 50.00% |
| SABR250117C00001500 | 2024-09-06 3:59PM EDT | 1.50 | 1.44 | 1.57 | 2.21 | 0.00 | - | 99 | 100 | 142.97% |
| SABR250117C00002000 | 2024-09-13 10:39AM EDT | 2.00 | 1.32 | 1.14 | 1.38 | +0.07 | +5.60% | 2 | 265 | 61.72% |
| SABR250117C00002500 | 2024-09-13 10:18AM EDT | 2.50 | 0.92 | 0.95 | 0.99 | +0.23 | +33.33% | 14 | 407 | 81.25% |
| SABR250117C00003000 | 2024-09-13 1:25PM EDT | 3.00 | 0.62 | 0.60 | 0.69 | +0.12 | +24.00% | 4 | 696 | 73.24% |
| SABR250117C00003500 | 2024-09-10 3:59PM EDT | 3.50 | 0.28 | 0.41 | 0.45 | 0.00 | - | 520 | 983 | 71.88% |
| SABR250117C00004000 | 2024-09-13 3:59PM EDT | 4.00 | 0.26 | 0.26 | 0.29 | +0.08 | +44.44% | 51 | 1,395 | 69.92% |
| SABR250117C00004500 | 2024-09-13 10:55AM EDT | 4.50 | 0.15 | 0.16 | 0.19 | +0.03 | +25.00% | 30 | 1,296 | 69.14% |
| SABR250117C00005000 | 2024-09-13 9:44AM EDT | 5.00 | 0.08 | 0.10 | 0.13 | +0.01 | +14.29% | 1 | 12,105 | 69.53% |
| SABR250117C00005500 | 2024-09-13 10:39AM EDT | 5.50 | 0.12 | 0.06 | 0.12 | +0.06 | +100.00% | 2 | 334 | 73.44% |
| SABR250117C00006000 | 2024-09-13 12:36PM EDT | 6.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 6 | 84 | 71.88% |
| SABR250117C00007000 | 2024-09-03 1:35PM EDT | 7.00 | 0.03 | 0.02 | 0.18 | 0.00 | - | 5 | 10,765 | 96.09% |
| SABR250117C00010000 | 2024-08-20 10:33AM EDT | 10.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 853 | 98.44% |
| SABR250117C00012000 | 2024-08-20 10:34AM EDT | 12.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 481 | 120.31% |
| SABR250117C00015000 | 2024-07-24 9:33AM EDT | 15.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 182 | 125.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250117P00000500 | 2024-09-06 9:38AM EDT | 0.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 910 | 275.00% |
| SABR250117P00001000 | 2024-09-03 3:43PM EDT | 1.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 8 | 227 | 154.69% |
| SABR250117P00001500 | 2024-07-25 11:00AM EDT | 1.50 | 0.09 | 0.04 | 0.07 | 0.00 | - | 1 | 1,933 | 99.22% |
| SABR250117P00002000 | 2024-08-13 10:02AM EDT | 2.00 | 0.19 | 0.11 | 0.14 | 0.00 | - | 3 | 8,703 | 88.67% |
| SABR250117P00002500 | 2024-09-06 10:54AM EDT | 2.50 | 0.30 | 0.20 | 0.25 | 0.00 | - | 3 | 8,164 | 76.76% |
| SABR250117P00003000 | 2024-08-27 12:03PM EDT | 3.00 | 0.48 | 0.39 | 0.44 | 0.00 | - | 100 | 8,485 | 71.88% |
| SABR250117P00003500 | 2024-09-13 2:20PM EDT | 3.50 | 0.70 | 0.65 | 0.70 | -0.08 | -10.26% | 107 | 578 | 67.19% |
| SABR250117P00004000 | 2024-09-03 10:04AM EDT | 4.00 | 1.16 | 0.61 | 1.04 | 0.00 | - | 43 | 303 | 67.97% |
| SABR250117P00004500 | 2024-05-22 10:38AM EDT | 4.50 | 1.68 | 1.67 | 2.27 | 0.00 | - | 1 | 244 | 141.02% |
| SABR250117P00005000 | 2024-06-27 3:50PM EDT | 5.00 | 2.42 | 1.61 | 1.87 | 0.00 | - | 3 | 4,124 | 64.45% |
| SABR250117P00005500 | 2023-10-11 10:56AM EDT | 5.50 | 2.32 | 0.64 | 2.65 | 0.00 | - | 2 | 1 | 120.70% |
| SABR250117P00006000 | 2024-06-11 10:39AM EDT | 6.00 | 3.15 | 2.98 | 3.05 | 0.00 | - | - | 0 | 108.59% |
| SABR250117P00007000 | 2024-02-15 10:51AM EDT | 7.00 | 3.62 | 4.00 | 6.05 | 0.00 | - | 1 | 17 | 264.06% |
| SABR250117P00010000 | 2023-06-01 9:53AM EDT | 10.00 | 6.90 | 6.05 | 9.30 | 0.00 | - | 4 | 1 | 250.00% |
| SABR250117P00012000 | 2023-03-10 10:31AM EDT | 12.00 | 7.50 | 7.45 | 8.30 | 0.00 | - | 1 | 11 | 0.00% |
| SABR250117P00015000 | 2023-04-06 1:39PM EDT | 15.00 | 10.85 | 9.85 | 12.65 | 0.00 | - | 2 | 0 | 280.47% |
© 2024 Yahoo. Todos os direitos reservados.