Mercado abrirá em 6 h 55 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
84,49 +1,76 (+2,13%) OURO
2.396,30 -1,70 (-0,07%) Bitcoin USD
61.960,18 +680,37 (+1,11%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240419C00001000 | 2024-03-25 9:34AM EDT | 1.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SABR240419C00001500 | 2024-04-16 11:59AM EDT | 1.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SABR240419C00002000 | 2024-04-18 10:39AM EDT | 2.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SABR240419C00002500 | 2024-04-18 1:06PM EDT | 2.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SABR240419C00003000 | 2024-04-17 3:32PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SABR240419C00003500 | 2024-04-11 3:38PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| SABR240419C00004000 | 2024-04-09 3:21PM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SABR240419C00004500 | 2024-03-27 3:49PM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SABR240419C00005000 | 2024-04-08 10:09AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SABR240419C00005500 | 2024-02-29 4:03PM EDT | 5.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 4 | 162 | 1,268.75% |
| SABR240419C00006000 | 2024-02-27 4:50PM EDT | 6.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 83 | 1,856.25% |
| SABR240419C00007000 | 2024-03-20 9:46AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SABR240419C00008000 | 2024-01-26 1:34PM EDT | 8.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 170 | 214 | 1,075.00% |
| SABR240419C00009000 | 2023-12-26 4:41PM EDT | 9.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 1,506.25% |
| SABR240419C00010000 | 2023-12-15 12:18PM EDT | 10.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 1,225.00% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240419P00001000 | 2024-03-13 10:45AM EDT | 1.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 150 | 1,375.00% |
| SABR240419P00001500 | 2024-03-20 3:10PM EDT | 1.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SABR240419P00002000 | 2024-04-17 10:11AM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SABR240419P00002500 | 2024-04-18 10:16AM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SABR240419P00003000 | 2024-04-18 11:52AM EDT | 3.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SABR240419P00003500 | 2024-04-18 1:06PM EDT | 3.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SABR240419P00004000 | 2024-04-09 12:38PM EDT | 4.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SABR240419P00004500 | 2024-04-01 3:32PM EDT | 4.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SABR240419P00005000 | 2024-02-15 11:11AM EDT | 5.00 | 1.70 | 2.60 | 3.75 | 0.00 | - | 1 | 26 | 2,356.25% |
| SABR240419P00005500 | 2024-01-31 4:06PM EDT | 5.50 | 1.45 | 2.67 | 3.40 | 0.00 | - | 110 | 60 | 1,143.75% |
| SABR240419P00006000 | 2024-02-06 10:57AM EDT | 6.00 | 1.97 | 3.15 | 4.45 | 0.00 | - | - | 3 | 1,846.88% |
© 2024 Yahoo. Todos os direitos reservados.