Mercado fechado

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
6,09+0,03 (+0,50%)
No fechamento: 04:00PM EST
6,09 0,00 (0,00%)
Pós-fechamento: 04:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SABR230120C000030002021-12-15 3:21PM EST3.005.154.358.200.00-123930.00%
SABR230120C000040002022-07-27 10:26AM EST4.002.503.754.050.00--411439.06%
SABR230120C000050002022-08-10 8:51AM EST5.003.303.003.15+0.40+13.79%10919349.22%
SABR230120C000060002022-08-10 12:08PM EST6.002.452.312.40+0.31+14.49%2277290.63%
SABR230120C000070002022-08-11 11:22AM EST7.001.751.701.79+0.21+13.64%326,171250.00%
SABR230120C000080002022-08-10 10:39AM EST8.001.381.221.32+0.32+30.19%101313223.05%
SABR230120C000090002022-08-04 9:05AM EST9.000.900.840.970.00-232203.91%
SABR230120C000100002022-08-11 1:19PM EST10.000.610.590.66+0.03+5.17%2146,796188.67%
SABR230120C000110002022-08-03 9:47AM EST11.000.390.400.470.00-2077178.71%
SABR230120C000120002022-08-11 10:11AM EST12.000.320.280.34+0.03+10.34%1516,661172.85%
SABR230120C000130002022-08-10 10:10AM EST13.000.220.180.27-0.02-8.33%-45169.14%
SABR230120C000150002022-08-08 1:12PM EST15.000.130.100.150.00-531,036164.84%
SABR230120C000170002022-08-03 9:15AM EST17.000.030.020.200.00-9014,422176.56%
SABR230120C000200002022-07-29 9:17AM EST20.000.030.010.070.00-12,488165.63%
SABR230120C000220002021-12-15 10:15AM EST22.000.200.200.360.00-5367251.17%
SABR230120C000250002021-12-30 10:53AM EST25.000.150.000.440.00-24,360253.52%
SABR230120C000270002021-12-30 10:54AM EST27.000.120.001.190.00-21,188333.40%
SABR230120C000300002022-07-13 12:24PM EST30.000.030.000.100.00-11,094214.06%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SABR230120P000030002022-08-03 8:37AM EST3.000.100.040.250.00-22,296175.00%
SABR230120P000040002022-08-10 12:18PM EST4.000.160.140.18-0.03-15.79%257119.92%
SABR230120P000050002022-08-10 12:20PM EST5.000.310.290.33-0.06-16.22%26,00496.88%
SABR230120P000060002022-08-09 12:26PM EST6.000.660.550.590.00-219174.41%
SABR230120P000070002022-08-10 12:23PM EST7.000.920.911.01-0.14-13.21%4120,74944.92%
SABR230120P000080002022-08-11 10:38AM EST8.001.381.421.51-0.96-41.03%122,8060.00%
SABR230120P000100002022-08-08 10:17AM EST10.002.902.782.850.00-205,3600.00%
SABR230120P000120002022-08-08 11:18AM EST12.004.704.354.550.00-51,0870.00%
SABR230120P000150002022-08-04 11:02AM EST15.007.507.207.450.00-16840.00%
SABR230120P000170002022-08-08 11:37AM EST17.009.608.359.750.00-24210.00%
SABR230120P000200002021-11-10 3:02PM EST20.0010.8010.8513.750.00-2630.00%
SABR230120P000220002021-12-06 10:42AM EST22.0013.5010.8013.050.00-190.00%
SABR230120P000270002021-11-10 6:50AM EST27.0014.3016.0020.400.00--00.00%