Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.263,74 +1.260,47 (+1,88%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250620C00001000 | 2024-04-30 9:30AM EDT | 1.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SABR250620C00001500 | 2024-06-03 10:19AM EDT | 1.50 | 1.93 | 1.32 | 1.65 | 0.00 | - | 2 | 0 | 0.00% |
| SABR250620C00002000 | 2024-07-15 11:42AM EDT | 2.00 | 1.55 | 1.53 | 2.08 | 0.00 | - | 10 | 13 | 88.67% |
| SABR250620C00002500 | 2024-06-28 10:26AM EDT | 2.50 | 1.01 | 0.80 | 1.68 | 0.00 | - | 4 | 12 | 57.03% |
| SABR250620C00003000 | 2024-07-22 9:52AM EDT | 3.00 | 1.00 | 1.03 | 1.27 | 0.00 | - | 15 | 571 | 74.02% |
| SABR250620C00003500 | 2024-07-24 11:44AM EDT | 3.50 | 0.85 | 0.93 | 1.22 | 0.00 | - | 4 | 27 | 84.28% |
| SABR250620C00004000 | 2024-07-18 3:17PM EDT | 4.00 | 0.70 | 0.61 | 1.01 | 0.00 | - | 6 | 36 | 75.78% |
| SABR250620C00004500 | 2024-07-05 11:12AM EDT | 4.50 | 0.40 | 0.63 | 0.71 | 0.00 | - | 10 | 384 | 75.20% |
| SABR250620C00005000 | 2024-07-18 2:43PM EDT | 5.00 | 0.46 | 0.49 | 0.76 | 0.00 | - | 6 | 581 | 79.88% |
| SABR250620C00005500 | 2024-05-13 1:57PM EDT | 5.50 | 0.40 | 0.27 | 0.47 | 0.00 | - | 1 | 29 | 66.70% |
| SABR250620C00007000 | 2024-07-25 12:00PM EDT | 7.00 | 0.27 | 0.08 | 0.75 | 0.00 | - | 149 | 1,104 | 85.74% |
| SABR250620C00010000 | 2024-05-30 1:13PM EDT | 10.00 | 0.17 | 0.02 | 1.14 | 0.00 | - | 11 | 18 | 119.92% |
| SABR250620C00012000 | 2024-05-17 9:56AM EDT | 12.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 3 | 54 | 74.22% |
| SABR250620C00015000 | 2024-04-16 11:23AM EDT | 15.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 20 | 142 | 77.73% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250620P00000500 | 2024-04-03 11:34AM EDT | 0.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 339.06% |
| SABR250620P00001000 | 2024-06-10 11:05AM EDT | 1.00 | 0.12 | 0.05 | 0.14 | 0.00 | - | 1 | 23 | 107.81% |
| SABR250620P00001500 | 2024-07-11 2:36PM EDT | 1.50 | 0.19 | 0.10 | 0.22 | 0.00 | - | 10 | 13 | 90.23% |
| SABR250620P00002000 | 2024-07-15 3:49PM EDT | 2.00 | 0.33 | 0.22 | 0.34 | 0.00 | - | 1 | 317 | 82.62% |
| SABR250620P00002500 | 2024-07-22 12:35PM EDT | 2.50 | 0.47 | 0.35 | 0.51 | 0.00 | - | 12 | 15,019 | 75.59% |
| SABR250620P00003000 | 2024-07-25 11:01AM EDT | 3.00 | 0.68 | 0.64 | 0.73 | 0.00 | - | 16 | 2,903 | 75.39% |
| SABR250620P00003500 | 2024-07-16 3:08PM EDT | 3.50 | 0.99 | 0.90 | 1.00 | 0.00 | - | 1 | 245 | 72.46% |
| SABR250620P00004000 | 2024-07-18 10:33AM EDT | 4.00 | 1.21 | 1.20 | 1.45 | 0.00 | - | 10 | 28 | 75.39% |
| SABR250620P00004500 | 2023-08-24 1:05PM EDT | 4.50 | 1.48 | 1.00 | 3.25 | 0.00 | - | 2 | 2 | 108.59% |
| SABR250620P00005000 | 2024-02-15 10:30AM EDT | 5.00 | 2.00 | 2.73 | 3.15 | 0.00 | - | 20 | 633 | 141.80% |
| SABR250620P00005500 | 2023-07-26 10:19AM EDT | 5.50 | 2.34 | 0.30 | 5.00 | 0.00 | - | - | 401 | 87.21% |
| SABR250620P00007000 | 2023-12-18 3:33PM EDT | 7.00 | 3.48 | 2.88 | 5.25 | 0.00 | - | 10 | 261 | 96.48% |
| SABR250620P00015000 | 2023-04-27 12:02PM EDT | 15.00 | 12.24 | 10.40 | 12.85 | 0.00 | - | 1 | 0 | 90.63% |
© 2024 Yahoo. Todos os direitos reservados.