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
60.226,05 -210,48 (-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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250620C00001000 | 2024-04-30 9:30AM EDT | 1.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SABR250620C00001500 | 2024-06-03 10:19AM EDT | 1.50 | 1.93 | 1.32 | 1.65 | 0.00 | - | 2 | 0 | 0.00% |
| SABR250620C00002000 | 2024-09-03 2:01PM EDT | 2.00 | 1.30 | 1.29 | 1.56 | 0.00 | - | 2 | 15 | 72.66% |
| SABR250620C00002500 | 2024-06-28 10:26AM EDT | 2.50 | 1.01 | 0.80 | 1.68 | 0.00 | - | 4 | 12 | 85.74% |
| SABR250620C00003000 | 2024-08-23 3:45PM EDT | 3.00 | 0.87 | 0.73 | 0.98 | 0.00 | - | 3 | 575 | 69.34% |
| SABR250620C00003500 | 2024-08-29 12:31PM EDT | 3.50 | 0.66 | 0.66 | 0.77 | 0.00 | - | 1 | 34 | 73.63% |
| SABR250620C00004000 | 2024-07-30 9:42AM EDT | 4.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 6.25% |
| SABR250620C00004500 | 2024-08-28 9:38AM EDT | 4.50 | 0.35 | 0.41 | 0.46 | 0.00 | - | 20 | 404 | 71.58% |
| SABR250620C00005000 | 2024-09-13 3:53PM EDT | 5.00 | 0.33 | 0.31 | 0.38 | +0.05 | +17.86% | 5 | 583 | 71.29% |
| SABR250620C00005500 | 2024-07-30 9:58AM EDT | 5.50 | 0.53 | 0.15 | 0.27 | 0.00 | - | 5 | 34 | 64.26% |
| SABR250620C00007000 | 2024-09-06 10:03AM EDT | 7.00 | 0.11 | 0.09 | 0.17 | 0.00 | - | 1 | 1,117 | 69.14% |
| SABR250620C00010000 | 2024-09-10 1:30PM EDT | 10.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 2 | 18 | 84.77% |
| SABR250620C00012000 | 2024-05-17 9:56AM EDT | 12.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 3 | 54 | 85.55% |
| SABR250620C00015000 | 2024-04-16 11:23AM EDT | 15.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 20 | 142 | 88.67% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250620P00000500 | 2024-04-03 11:34AM EDT | 0.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 365.63% |
| SABR250620P00001000 | 2024-06-10 11:05AM EDT | 1.00 | 0.12 | 0.05 | 0.14 | 0.00 | - | 1 | 23 | 113.28% |
| SABR250620P00001500 | 2024-07-11 2:36PM EDT | 1.50 | 0.19 | 0.13 | 0.27 | 0.00 | - | 10 | 13 | 101.95% |
| SABR250620P00002000 | 2024-07-15 3:49PM EDT | 2.00 | 0.33 | 0.26 | 0.40 | 0.00 | - | 1 | 317 | 91.41% |
| SABR250620P00002500 | 2024-07-22 12:35PM EDT | 2.50 | 0.47 | 0.10 | 0.54 | 0.00 | - | 12 | 15,019 | 62.70% |
| SABR250620P00003000 | 2024-08-15 11:28AM EDT | 3.00 | 0.72 | 0.61 | 0.71 | 0.00 | - | 8 | 2,903 | 71.68% |
| SABR250620P00003500 | 2024-09-04 10:45AM EDT | 3.50 | 1.03 | 0.93 | 0.97 | 0.00 | - | 10 | 285 | 69.53% |
| SABR250620P00004000 | 2024-07-18 10:33AM EDT | 4.00 | 1.21 | 0.39 | 1.75 | 0.00 | - | 10 | 28 | 109.57% |
| SABR250620P00004500 | 2023-08-24 1:05PM EDT | 4.50 | 1.48 | 1.00 | 3.25 | 0.00 | - | 2 | 2 | 108.40% |
| SABR250620P00005000 | 2024-02-15 10:30AM EDT | 5.00 | 2.00 | 2.73 | 3.15 | 0.00 | - | 20 | 633 | 145.31% |
| SABR250620P00005500 | 2023-07-26 10:19AM EDT | 5.50 | 2.34 | 0.30 | 5.00 | 0.00 | - | - | 401 | 80.66% |
| SABR250620P00007000 | 2023-12-18 3:33PM EDT | 7.00 | 3.48 | 2.88 | 5.25 | 0.00 | - | 10 | 261 | 88.09% |
| SABR250620P00015000 | 2023-04-27 12:02PM EDT | 15.00 | 12.24 | 10.40 | 12.85 | 0.00 | - | 1 | 0 | 205.66% |
© 2024 Yahoo. Todos os direitos reservados.