Mercado fechado
BOVESPA
113.607,45 +188,41 (+0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.732,69 +366,30 (+0,73%) PETROLEO CRU
84,54 +0,32 (+0,38%) OURO
1.841,20 +6,40 (+0,35%) Bitcoin USD
27.711,69 +279,61 (+1,02%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250117C00002000 | 2023-05-23 10:25AM EDT | 2.00 | 2.15 | 0.15 | 4.65 | 0.00 | - | - | 1 | 105.66% |
| SABR250117C00002500 | 2023-06-15 3:41PM EDT | 2.50 | 3.03 | 0.33 | 3.75 | 0.00 | - | - | 50 | 92.97% |
| SABR250117C00003000 | 2023-09-11 9:39AM EDT | 3.00 | 2.30 | 1.00 | 1.94 | 0.00 | - | 1 | 119 | 66.02% |
| SABR250117C00003500 | 2023-09-27 10:47AM EDT | 3.50 | 2.13 | 0.10 | 1.74 | 0.00 | - | 10 | 51 | 99.12% |
| SABR250117C00004000 | 2023-10-04 2:16PM EDT | 4.00 | 1.34 | 1.28 | 1.56 | -0.62 | -31.63% | 10 | 102 | 87.89% |
| SABR250117C00004500 | 2023-09-29 1:41PM EDT | 4.50 | 1.91 | 1.12 | 1.40 | 0.00 | - | 1 | 14 | 86.52% |
| SABR250117C00005000 | 2023-10-04 9:53AM EDT | 5.00 | 1.15 | 0.94 | 1.24 | +0.01 | +0.88% | 1 | 3,379 | 83.59% |
| SABR250117C00005500 | 2023-09-14 1:09PM EDT | 5.50 | 1.69 | 0.85 | 1.15 | 0.00 | - | 1 | 105 | 84.47% |
| SABR250117C00007000 | 2023-09-13 11:27AM EDT | 7.00 | 1.18 | 0.57 | 0.88 | 0.00 | - | 2 | 369 | 82.62% |
| SABR250117C00010000 | 2023-09-20 12:15PM EDT | 10.00 | 0.60 | 0.31 | 0.56 | 0.00 | - | 10 | 348 | 82.62% |
| SABR250117C00012000 | 2023-09-14 10:53AM EDT | 12.00 | 0.47 | 0.20 | 0.44 | 0.00 | - | 2 | 593 | 82.42% |
| SABR250117C00015000 | 2023-10-04 12:12PM EDT | 15.00 | 0.23 | 0.13 | 0.25 | -0.09 | -28.12% | 2 | 152 | 80.27% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250117P00000500 | 2023-09-19 10:31AM EDT | 0.50 | 0.11 | 0.00 | 0.26 | 0.00 | - | 2 | 0 | 161.72% |
| SABR250117P00001000 | 2023-09-22 11:11AM EDT | 1.00 | 0.13 | 0.06 | 0.47 | 0.00 | - | 10 | 12 | 135.16% |
| SABR250117P00001500 | 2023-09-19 10:31AM EDT | 1.50 | 0.26 | 0.14 | 0.30 | 0.00 | - | 2 | 10 | 90.23% |
| SABR250117P00002000 | 2023-09-06 10:51AM EDT | 2.00 | 0.41 | 0.29 | 0.46 | 0.00 | - | 2 | 20 | 85.16% |
| SABR250117P00002500 | 2023-10-03 3:21PM EDT | 2.50 | 0.57 | 0.44 | 0.66 | 0.00 | - | 1 | 7,394 | 79.88% |
| SABR250117P00003000 | 2023-09-11 9:31AM EDT | 3.00 | 1.33 | 0.64 | 0.89 | 0.00 | - | 10 | 127 | 75.98% |
| SABR250117P00003500 | 2023-09-06 10:53AM EDT | 3.50 | 0.89 | 0.87 | 1.15 | 0.00 | - | 2 | 204 | 72.56% |
| SABR250117P00004000 | 2023-09-27 2:02PM EDT | 4.00 | 1.50 | 1.14 | 1.44 | 0.00 | - | 1 | 84 | 69.82% |
| SABR250117P00004500 | 2023-09-25 12:41PM EDT | 4.50 | 1.71 | 1.45 | 1.75 | 0.00 | - | 24 | 247 | 67.48% |
| SABR250117P00005000 | 2023-10-02 11:38AM EDT | 5.00 | 1.83 | 1.79 | 2.09 | 0.00 | - | 2,000 | 3,728 | 65.63% |
| SABR250117P00007000 | 2023-08-08 2:09PM EDT | 7.00 | 2.90 | 2.39 | 5.10 | 0.00 | - | 100 | 404 | 74.41% |
| SABR250117P00010000 | 2023-06-01 9:53AM EDT | 10.00 | 6.90 | 6.05 | 9.30 | 0.00 | - | 4 | 1 | 146.68% |
| SABR250117P00012000 | 2023-03-10 10:31AM EDT | 12.00 | 7.50 | 7.45 | 8.30 | 0.00 | - | 1 | 11 | 66.60% |
| SABR250117P00015000 | 2023-04-06 1:39PM EDT | 15.00 | 10.85 | 9.85 | 12.65 | 0.00 | - | 2 | 0 | 68.75% |
© 2023 Yahoo. Todos os direitos reservados.
