Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.589,58 +34,91 (+0,13%)
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 outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR231020C00000500 | 2023-09-14 2:11PM EDT | 0.50 | 4.35 | 3.80 | 3.95 | 0.00 | - | 1 | 3 | 462.50% |
| SABR231020C00002000 | 2023-06-27 2:51PM EDT | 2.00 | 1.29 | 1.94 | 2.03 | 0.00 | - | 140 | 135 | 0.00% |
| SABR231020C00002500 | 2023-07-06 10:17AM EDT | 2.50 | 0.88 | 2.41 | 2.47 | 0.00 | - | 1 | 1 | 350.00% |
| SABR231020C00003000 | 2023-08-29 10:45AM EDT | 3.00 | 2.31 | 1.37 | 1.48 | 0.00 | - | 5 | 108 | 68.75% |
| SABR231020C00003500 | 2023-09-19 12:49PM EDT | 3.50 | 0.96 | 0.94 | 1.00 | 0.00 | - | 20 | 439 | 73.44% |
| SABR231020C00004000 | 2023-09-21 3:32PM EDT | 4.00 | 0.62 | 0.52 | 0.60 | 0.00 | - | 82 | 1,090 | 65.63% |
| SABR231020C00004500 | 2023-09-22 10:37AM EDT | 4.50 | 0.30 | 0.24 | 0.28 | -0.01 | -3.23% | 19 | 2,796 | 60.55% |
| SABR231020C00005000 | 2023-09-21 1:44PM EDT | 5.00 | 0.14 | 0.10 | 0.00 | 0.00 | - | 122 | 10,720 | 12.50% |
| SABR231020C00005500 | 2023-09-22 11:16AM EDT | 5.50 | 0.06 | 0.04 | 0.09 | -0.02 | -25.00% | 16 | 2,931 | 71.09% |
| SABR231020C00006000 | 2023-09-22 2:09PM EDT | 6.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 2,596 | 78.13% |
| SABR231020C00007000 | 2023-09-21 3:57PM EDT | 7.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 3 | 766 | 107.81% |
| SABR231020C00008000 | 2023-09-20 10:25AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 529 | 117.19% |
| SABR231020C00009000 | 2023-09-07 3:50PM EDT | 9.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 112 | 142.19% |
| SABR231020C00010000 | 2023-08-22 9:41AM EDT | 10.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 100 | 36 | 162.50% |
| SABR231020C00011000 | 2023-08-29 1:17PM EDT | 11.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 6 | 168.75% |
| SABR231020C00012000 | 2023-08-03 2:38PM EDT | 12.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 189.06% |
Opções de vendapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR231020P00002000 | 2023-07-13 3:32PM EDT | 2.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 71 | 231.25% |
| SABR231020P00002500 | 2023-09-18 11:19AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 93.75% |
| SABR231020P00003000 | 2023-09-20 10:43AM EDT | 3.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 1,444 | 98.44% |
| SABR231020P00003500 | 2023-09-22 12:48PM EDT | 3.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 87 | 1,700 | 71.09% |
| SABR231020P00004000 | 2023-09-22 3:39PM EDT | 4.00 | 0.11 | 0.12 | 0.15 | +0.02 | +22.22% | 51 | 1,533 | 64.45% |
| SABR231020P00004500 | 2023-09-22 12:25PM EDT | 4.50 | 0.29 | 0.32 | 0.35 | 0.00 | - | 8 | 1,204 | 59.77% |
| SABR231020P00005000 | 2023-09-21 12:15PM EDT | 5.00 | 0.60 | 0.64 | 0.70 | 0.00 | - | 11 | 851 | 56.25% |
| SABR231020P00005500 | 2023-09-18 9:53AM EDT | 5.50 | 1.00 | 1.07 | 1.19 | 0.00 | - | 30 | 67 | 65.63% |
| SABR231020P00006000 | 2023-09-15 12:34PM EDT | 6.00 | 1.35 | 1.56 | 1.62 | 0.00 | - | 1 | 124 | 59.38% |
| SABR231020P00007000 | 2023-08-18 2:13PM EDT | 7.00 | 1.97 | 2.37 | 2.70 | 0.00 | - | 1 | 0 | 139.06% |
| SABR231020P00008000 | 2023-08-11 1:45PM EDT | 8.00 | 2.43 | 2.91 | 3.05 | 0.00 | - | 1 | 42 | 0.00% |
| SABR231020P00010000 | 2023-08-15 10:14AM EDT | 10.00 | 4.60 | 5.25 | 5.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
