Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,13 -2,80 (-3,42%) OURO
2.330,20 +27,30 (+1,19%) Bitcoin USD
57.676,71 -2.598,89 (-4,31%)
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 julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240719C00000500 | 2023-11-24 10:30AM EDT | 0.50 | 3.35 | 3.25 | 4.75 | 0.00 | - | 1 | 1 | 0.00% |
| SABR240719C00001000 | 2024-03-26 11:16AM EDT | 1.00 | 1.34 | 1.61 | 1.77 | 0.00 | - | 10 | 0 | 0.00% |
| SABR240719C00001500 | 2024-04-19 10:52AM EDT | 1.50 | 1.15 | 0.91 | 2.18 | 0.00 | - | 100 | 201 | 155.47% |
| SABR240719C00002000 | 2024-05-01 2:22PM EDT | 2.00 | 1.09 | 1.01 | 1.24 | +0.24 | +28.24% | 1 | 193 | 126.56% |
| SABR240719C00002500 | 2024-05-01 3:15PM EDT | 2.50 | 0.77 | 0.65 | 0.70 | +0.10 | +14.93% | 11 | 1,266 | 89.45% |
| SABR240719C00003000 | 2024-05-01 3:17PM EDT | 3.00 | 0.45 | 0.39 | 0.43 | +0.06 | +15.38% | 92 | 1,664 | 83.59% |
| SABR240719C00003500 | 2024-05-01 3:17PM EDT | 3.50 | 0.26 | 0.23 | 0.25 | +0.06 | +30.00% | 33 | 7,863 | 81.25% |
| SABR240719C00004000 | 2024-05-01 3:32PM EDT | 4.00 | 0.17 | 0.13 | 0.16 | +0.04 | +30.77% | 55 | 4,180 | 82.03% |
| SABR240719C00004500 | 2024-04-26 2:46PM EDT | 4.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 11,200 | 81.64% |
| SABR240719C00005000 | 2024-04-24 10:52AM EDT | 5.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 2 | 2,068 | 83.59% |
| SABR240719C00005500 | 2024-04-26 11:00AM EDT | 5.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 5,442 | 84.38% |
| SABR240719C00006000 | 2024-04-26 11:00AM EDT | 6.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 10 | 1,484 | 87.50% |
| SABR240719C00007000 | 2024-04-26 11:00AM EDT | 7.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 2,071 | 96.88% |
| SABR240719C00010000 | 2024-03-07 3:25PM EDT | 10.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 10 | 707 | 240.23% |
| SABR240719C00012000 | 2024-02-15 12:59PM EDT | 12.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 7 | 112 | 258.59% |
| SABR240719C00015000 | 2024-02-20 1:50PM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 179.69% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240719P00000500 | 2024-04-17 11:22AM EDT | 0.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 300 | 301 | 509.38% |
| SABR240719P00001000 | 2024-04-02 9:56AM EDT | 1.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 29 | 298.44% |
| SABR240719P00001500 | 2024-04-30 9:49AM EDT | 1.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 164 | 463 | 138.28% |
| SABR240719P00002000 | 2024-05-01 11:32AM EDT | 2.00 | 0.09 | 0.08 | 0.13 | -0.02 | -18.18% | 1 | 828 | 90.63% |
| SABR240719P00002500 | 2024-05-01 2:09PM EDT | 2.50 | 0.22 | 0.22 | 0.26 | -0.13 | -37.14% | 42 | 24,332 | 81.64% |
| SABR240719P00003000 | 2024-05-01 3:58PM EDT | 3.00 | 0.46 | 0.44 | 0.48 | -0.04 | -8.00% | 853 | 25,873 | 74.61% |
| SABR240719P00003500 | 2024-04-30 3:57PM EDT | 3.50 | 0.80 | 0.76 | 1.37 | 0.00 | - | 1,006 | 1,360 | 123.44% |
| SABR240719P00004000 | 2024-04-22 2:44PM EDT | 4.00 | 1.50 | 1.06 | 1.22 | 0.00 | - | 10 | 3,201 | 53.52% |
| SABR240719P00004500 | 2024-04-22 2:01PM EDT | 4.50 | 1.95 | 1.48 | 2.42 | 0.00 | - | 25 | 3,217 | 141.02% |
| SABR240719P00005000 | 2024-04-25 10:55AM EDT | 5.00 | 2.31 | 1.96 | 2.88 | 0.00 | - | 2 | 1,310 | 149.22% |
| SABR240719P00005500 | 2023-08-15 3:10PM EDT | 5.50 | 1.47 | 1.59 | 1.69 | 0.00 | - | 88 | 549 | 0.00% |
| SABR240719P00007000 | 2024-02-20 2:48PM EDT | 7.00 | 4.30 | 3.90 | 5.50 | 0.00 | - | 200 | 0 | 245.70% |
| SABR240719P00010000 | 2023-08-11 2:24PM EDT | 10.00 | 4.60 | 5.00 | 5.15 | 0.00 | - | - | 1 | 0.00% |
| SABR240719P00015000 | 2023-07-05 10:23AM EDT | 15.00 | 11.85 | 8.50 | 11.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.