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
68.924,88 +1.676,27 (+2,49%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR260116C00000500 | 2024-03-06 11:37AM EDT | 0.50 | 1.72 | 0.94 | 3.50 | 0.00 | - | 1 | 1 | 0.00% |
| SABR260116C00001000 | 2024-06-14 9:30AM EDT | 1.00 | 1.90 | 2.03 | 2.63 | 0.00 | - | 1 | 33 | 97.66% |
| SABR260116C00001500 | 2024-06-06 12:36PM EDT | 1.50 | 1.87 | 0.80 | 2.96 | 0.00 | - | 2 | 0 | 194.92% |
| SABR260116C00002000 | 2024-07-03 12:01PM EDT | 2.00 | 1.38 | 1.82 | 2.17 | 0.00 | - | 1 | 44 | 89.06% |
| SABR260116C00002500 | 2024-07-25 2:34PM EDT | 2.50 | 1.65 | 1.09 | 1.74 | 0.00 | - | 1 | 64 | 59.38% |
| SABR260116C00003000 | 2024-07-15 12:09PM EDT | 3.00 | 1.20 | 1.14 | 1.72 | 0.00 | - | 2 | 193 | 77.73% |
| SABR260116C00003500 | 2024-07-19 3:34PM EDT | 3.50 | 1.14 | 0.79 | 2.51 | 0.00 | - | 10 | 35 | 104.79% |
| SABR260116C00004000 | 2024-07-25 9:58AM EDT | 4.00 | 0.90 | 0.83 | 1.12 | 0.00 | - | 25 | 572 | 69.24% |
| SABR260116C00004500 | 2024-07-26 9:43AM EDT | 4.50 | 0.92 | 0.82 | 0.96 | +0.16 | +21.05% | 1 | 15,041 | 71.78% |
| SABR260116C00005000 | 2024-07-23 10:29AM EDT | 5.00 | 0.66 | 0.67 | 0.84 | 0.00 | - | 1 | 25 | 70.12% |
| SABR260116C00005500 | 2024-07-15 9:30AM EDT | 5.50 | 0.61 | 0.59 | 2.31 | 0.00 | - | 15 | 21 | 117.77% |
| SABR260116C00007000 | 2024-07-23 10:14AM EDT | 7.00 | 0.43 | 0.37 | 0.95 | 0.00 | - | 3 | 33 | 82.42% |
| SABR260116C00010000 | 2024-07-18 10:29AM EDT | 10.00 | 0.25 | 0.19 | 0.36 | 0.00 | - | 1 | 199 | 72.56% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR260116P00000500 | 2024-04-03 11:34AM EDT | 0.50 | 0.07 | 0.02 | 0.20 | 0.00 | - | 1 | 2 | 139.06% |
| SABR260116P00001000 | 2024-04-03 12:01PM EDT | 1.00 | 0.23 | 0.21 | 0.25 | 0.00 | - | 1 | 63 | 115.23% |
| SABR260116P00001500 | 2024-05-21 3:07PM EDT | 1.50 | 0.34 | 0.30 | 0.41 | 0.00 | - | 75 | 79 | 99.02% |
| SABR260116P00002000 | 2024-07-16 3:29PM EDT | 2.00 | 0.43 | 0.00 | 0.48 | 0.00 | - | 1 | 79 | 60.16% |
| SABR260116P00002500 | 2024-07-15 10:50AM EDT | 2.50 | 0.68 | 0.55 | 0.69 | 0.00 | - | 24 | 172 | 74.71% |
| SABR260116P00003000 | 2024-07-11 9:30AM EDT | 3.00 | 1.01 | 0.76 | 0.93 | 0.00 | - | 1 | 26 | 70.22% |
| SABR260116P00003500 | 2024-07-18 10:07AM EDT | 3.50 | 1.12 | 1.06 | 1.27 | 0.00 | - | 20 | 99 | 70.31% |
| SABR260116P00004000 | 2024-03-01 2:05PM EDT | 4.00 | 1.87 | 1.92 | 2.13 | 0.00 | - | 20 | 200 | 103.22% |
| SABR260116P00004500 | 2024-02-05 10:47AM EDT | 4.50 | 1.48 | 2.43 | 2.66 | 0.00 | - | 13 | 0 | 111.72% |
| SABR260116P00005000 | 2023-09-13 11:10AM EDT | 5.00 | 1.91 | 1.28 | 2.99 | 0.00 | - | - | 1 | 61.91% |
| SABR260116P00007000 | 2024-05-28 10:34AM EDT | 7.00 | 4.05 | 3.40 | 5.70 | 0.00 | - | 1 | 1 | 104.49% |
© 2024 Yahoo. Todos os direitos reservados.