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
26.625,03 +55,16 (+0,21%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240119C00001000 | 2023-06-14 3:46PM EDT | 1.00 | 2.54 | 2.68 | 2.88 | 0.00 | - | 2 | 3 | 0.00% |
| SABR240119C00001500 | 2023-08-21 3:13PM EDT | 1.50 | 3.80 | 2.99 | 3.15 | 0.00 | - | 30 | 247 | 167.97% |
| SABR240119C00002000 | 2023-08-22 9:41AM EDT | 2.00 | 3.30 | 2.51 | 2.61 | 0.00 | - | 3 | 329 | 125.78% |
| SABR240119C00002500 | 2023-08-10 10:19AM EDT | 2.50 | 3.25 | 2.62 | 2.71 | 0.00 | - | 2 | 167 | 209.38% |
| SABR240119C00003000 | 2023-09-19 10:08AM EDT | 3.00 | 1.64 | 1.58 | 1.67 | 0.00 | - | 10 | 307 | 84.38% |
| SABR240119C00003500 | 2023-09-08 3:31PM EDT | 3.50 | 1.83 | 1.22 | 1.30 | 0.00 | - | 3 | 559 | 79.30% |
| SABR240119C00004000 | 2023-09-14 2:07PM EDT | 4.00 | 1.22 | 0.93 | 0.97 | 0.00 | - | 1 | 414 | 75.78% |
| SABR240119C00004500 | 2023-09-19 12:48PM EDT | 4.50 | 0.71 | 0.68 | 0.71 | 0.00 | - | 16 | 1,852 | 72.85% |
| SABR240119C00005000 | 2023-09-21 3:31PM EDT | 5.00 | 0.58 | 0.47 | 0.52 | 0.00 | - | 45 | 3,285 | 70.51% |
| SABR240119C00005500 | 2023-09-20 10:21AM EDT | 5.50 | 0.44 | 0.34 | 0.42 | 0.00 | - | 10 | 343 | 72.27% |
| SABR240119C00006000 | 2023-09-22 11:04AM EDT | 6.00 | 0.29 | 0.25 | 0.30 | -0.07 | -19.44% | 10 | 5,819 | 71.68% |
| SABR240119C00007000 | 2023-09-20 3:37PM EDT | 7.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 6 | 8,199 | 75.78% |
| SABR240119C00008000 | 2023-09-20 10:18AM EDT | 8.00 | 0.20 | 0.08 | 0.21 | 0.00 | - | 1 | 1,838 | 83.98% |
| SABR240119C00009000 | 2023-08-11 12:50PM EDT | 9.00 | 0.36 | 0.10 | 0.16 | 0.00 | - | - | 6 | 91.80% |
| SABR240119C00010000 | 2023-09-19 9:48AM EDT | 10.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 2 | 3,420 | 80.47% |
| SABR240119C00012000 | 2023-09-15 10:18AM EDT | 12.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 2,940 | 96.88% |
| SABR240119C00015000 | 2023-08-15 9:30AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 1,219 | 50.00% |
| SABR240119C00017000 | 2023-08-08 10:19AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 73 | 181.64% |
| SABR240119C00020000 | 2023-08-15 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 341 | 50.00% |
| SABR240119C00022000 | 2023-01-04 2:58PM EDT | 22.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 201.56% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240119P00001500 | 2023-09-22 2:40PM EDT | 1.50 | 0.03 | 0.02 | 0.04 | -0.14 | -82.35% | 22 | 0 | 112.50% |
| SABR240119P00002000 | 2023-09-15 10:23AM EDT | 2.00 | 0.12 | 0.02 | 0.19 | 0.00 | - | 2 | 1,463 | 115.63% |
| SABR240119P00002500 | 2023-09-22 10:00AM EDT | 2.50 | 0.17 | 0.08 | 0.23 | -0.01 | -5.56% | 2 | 1,535 | 100.00% |
| SABR240119P00003000 | 2023-09-22 10:00AM EDT | 3.00 | 0.25 | 0.15 | 0.22 | +0.03 | +13.64% | 2 | 48,789 | 80.86% |
| SABR240119P00003500 | 2023-09-21 12:00PM EDT | 3.50 | 0.29 | 0.25 | 0.33 | 0.00 | - | 15 | 1,811 | 72.66% |
| SABR240119P00004000 | 2023-09-22 2:33PM EDT | 4.00 | 0.49 | 0.45 | 0.50 | -0.02 | -3.92% | 35 | 3,907 | 69.73% |
| SABR240119P00004500 | 2023-09-22 2:32PM EDT | 4.50 | 0.71 | 0.70 | 0.74 | +0.10 | +16.39% | 30 | 4,311 | 67.19% |
| SABR240119P00005000 | 2023-09-22 10:37AM EDT | 5.00 | 0.97 | 1.00 | 1.04 | +0.02 | +2.11% | 5 | 1,373 | 64.84% |
| SABR240119P00005500 | 2023-08-17 9:36AM EDT | 5.50 | 1.10 | 1.22 | 1.29 | 0.00 | - | 13 | 12 | 53.71% |
| SABR240119P00006000 | 2023-09-15 12:34PM EDT | 6.00 | 1.57 | 1.75 | 1.81 | 0.00 | - | 1 | 120 | 62.89% |
| SABR240119P00007000 | 2023-08-28 10:18AM EDT | 7.00 | 2.16 | 2.60 | 2.70 | 0.00 | - | 3 | 8 | 58.20% |
| SABR240119P00008000 | 2023-08-08 12:17PM EDT | 8.00 | 3.09 | 2.92 | 3.05 | 0.00 | - | 39 | 55 | 0.00% |
| SABR240119P00010000 | 2023-08-04 11:06AM EDT | 10.00 | 5.00 | 4.60 | 4.70 | 0.00 | - | 118 | 160 | 0.00% |
| SABR240119P00012000 | 2023-01-20 10:49AM EDT | 12.00 | 5.25 | 6.55 | 6.80 | 0.00 | - | 1 | 23 | 0.00% |
| SABR240119P00015000 | 2023-02-15 1:24PM EDT | 15.00 | 9.40 | 10.90 | 11.35 | 0.00 | - | 5 | 0 | 192.77% |
| SABR240119P00017000 | 2022-02-08 1:58PM EDT | 17.00 | 8.90 | 8.15 | 9.15 | 0.00 | - | 1 | 1 | 0.00% |
| SABR240119P00022000 | 2022-09-12 2:10PM EDT | 22.00 | 14.80 | 16.35 | 17.20 | 0.00 | - | 34 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
