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
59.780,05 +1.688,89 (+2,91%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR260116C00000500 | 2024-03-06 11:37AM EDT | 0.50 | 1.72 | 0.94 | 3.50 | 0.00 | - | 1 | 1 | 0.00% |
| SABR260116C00001000 | 2024-06-14 9:30AM EDT | 1.00 | 1.90 | 2.03 | 2.63 | 0.00 | - | 1 | 33 | 89.06% |
| SABR260116C00001500 | 2024-06-06 12:36PM EDT | 1.50 | 1.87 | 0.80 | 2.96 | 0.00 | - | 2 | 0 | 70.31% |
| SABR260116C00002000 | 2024-09-04 1:57PM EDT | 2.00 | 1.47 | 1.48 | 1.94 | 0.00 | - | 1 | 42 | 86.33% |
| SABR260116C00002500 | 2024-09-11 1:15PM EDT | 2.50 | 1.25 | 1.33 | 1.46 | 0.00 | - | 1 | 63 | 78.13% |
| SABR260116C00003000 | 2024-08-15 12:12PM EDT | 3.00 | 1.05 | 1.16 | 1.42 | 0.00 | - | 1 | 206 | 85.16% |
| SABR260116C00003500 | 2024-08-30 10:58AM EDT | 3.50 | 0.91 | 0.97 | 1.04 | 0.00 | - | 1 | 39 | 75.78% |
| SABR260116C00004000 | 2024-09-05 12:50PM EDT | 4.00 | 0.64 | 0.80 | 0.87 | 0.00 | - | 125 | 447 | 73.44% |
| SABR260116C00004500 | 2024-09-13 11:29AM EDT | 4.50 | 0.65 | 0.66 | 0.70 | +0.16 | +32.65% | 5 | 25,004 | 70.61% |
| SABR260116C00005000 | 2024-09-09 9:53AM EDT | 5.00 | 0.41 | 0.54 | 0.60 | 0.00 | - | 2 | 22 | 69.53% |
| SABR260116C00005500 | 2024-07-15 9:30AM EDT | 5.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 12.50% |
| SABR260116C00007000 | 2024-08-13 9:30AM EDT | 7.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 13 | 46 | 12.50% |
| SABR260116C00010000 | 2024-09-05 3:39PM EDT | 10.00 | 0.10 | 0.11 | 0.16 | 0.00 | - | 1 | 220 | 67.19% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR260116P00000500 | 2024-04-03 11:34AM EDT | 0.50 | 0.07 | 0.02 | 0.20 | 0.00 | - | 1 | 2 | 142.97% |
| SABR260116P00001000 | 2024-04-03 12:01PM EDT | 1.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 1 | 63 | 117.58% |
| SABR260116P00001500 | 2024-05-21 3:07PM EDT | 1.50 | 0.34 | 0.30 | 0.41 | 0.00 | - | 75 | 79 | 99.90% |
| SABR260116P00002000 | 2024-07-16 3:29PM EDT | 2.00 | 0.43 | 0.38 | 0.52 | 0.00 | - | 1 | 79 | 82.03% |
| SABR260116P00002500 | 2024-08-02 1:52PM EDT | 2.50 | 0.67 | 0.64 | 0.70 | 0.00 | - | 10 | 152 | 77.73% |
| SABR260116P00003000 | 2024-07-11 9:30AM EDT | 3.00 | 1.01 | 0.93 | 1.04 | 0.00 | - | 1 | 26 | 78.61% |
| SABR260116P00003500 | 2024-08-13 2:36PM EDT | 3.50 | 1.25 | 1.15 | 1.28 | 0.00 | - | 10 | 119 | 70.90% |
| SABR260116P00004000 | 2024-08-27 3:52PM EDT | 4.00 | 1.52 | 1.43 | 1.53 | 0.00 | - | 2 | 204 | 64.26% |
| SABR260116P00004500 | 2024-09-10 1:20PM EDT | 4.50 | 1.97 | 1.61 | 1.87 | 0.00 | - | 1 | 107 | 55.76% |
| SABR260116P00005000 | 2024-08-28 1:14PM EDT | 5.00 | 2.30 | 2.16 | 2.24 | 0.00 | - | 1 | 3 | 59.18% |
| SABR260116P00007000 | 2024-08-01 11:35AM EDT | 7.00 | 3.79 | 3.95 | 4.05 | 0.00 | - | 3 | 3 | 60.94% |
© 2024 Yahoo. Todos os direitos reservados.