Mercado abrirá em 4 h 58 min
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
79,61 +0,61 (+0,77%) OURO
2.319,50 +8,50 (+0,37%) Bitcoin USD
57.632,85 +221,63 (+0,39%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517C00280000 | 2024-04-26 10:17AM EDT | 280.00 | 197.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 135.10 | 145.00 | 0.00 | - | 1 | 1 | 269.20% |
| SAIA240517C00320000 | 2024-04-26 10:17AM EDT | 320.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517C00370000 | 2024-04-30 9:52AM EDT | 370.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240517C00400000 | 2024-05-01 2:19PM EDT | 400.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SAIA240517C00410000 | 2024-05-01 3:48PM EDT | 410.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SAIA240517C00420000 | 2024-05-01 3:43PM EDT | 420.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SAIA240517C00430000 | 2024-05-01 10:02AM EDT | 430.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAIA240517C00440000 | 2024-05-01 3:53PM EDT | 440.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SAIA240517C00450000 | 2024-05-01 3:17PM EDT | 450.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| SAIA240517C00460000 | 2024-05-01 9:39AM EDT | 460.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SAIA240517C00470000 | 2024-05-01 3:09PM EDT | 470.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240517C00480000 | 2024-04-26 2:21PM EDT | 480.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SAIA240517C00490000 | 2024-04-26 9:39AM EDT | 490.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240517C00500000 | 2024-04-30 11:23AM EDT | 500.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SAIA240517C00520000 | 2024-04-29 3:37PM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAIA240517C00530000 | 2024-04-29 3:19PM EDT | 530.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240517C00540000 | 2024-04-29 10:24AM EDT | 540.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240517C00560000 | 2024-04-26 3:55PM EDT | 560.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SAIA240517C00570000 | 2024-04-30 10:37AM EDT | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240517C00580000 | 2024-04-30 10:37AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAIA240517C00590000 | 2024-04-29 10:01AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SAIA240517C00600000 | 2024-04-29 11:41AM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAIA240517C00620000 | 2024-04-26 12:19PM EDT | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAIA240517C00660000 | 2024-04-25 2:26PM EDT | 660.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 170.21% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 190.63% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 182.89% |
| SAIA240517C00900000 | 2024-04-26 11:00AM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517P00280000 | 2024-04-29 10:13AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAIA240517P00290000 | 2024-04-29 10:11AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SAIA240517P00340000 | 2024-05-01 10:57AM EDT | 340.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAIA240517P00360000 | 2024-04-26 2:25PM EDT | 360.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240517P00370000 | 2024-05-01 3:07PM EDT | 370.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAIA240517P00380000 | 2024-05-01 10:56AM EDT | 380.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAIA240517P00390000 | 2024-05-01 10:37AM EDT | 390.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SAIA240517P00400000 | 2024-05-01 2:19PM EDT | 400.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240517P00410000 | 2024-05-01 2:19PM EDT | 410.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517P00420000 | 2024-04-30 9:53AM EDT | 420.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAIA240517P00430000 | 2024-05-01 12:55PM EDT | 430.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517P00440000 | 2024-04-29 3:48PM EDT | 440.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SAIA240517P00450000 | 2024-04-29 12:26PM EDT | 450.00 | 31.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SAIA240517P00460000 | 2024-04-29 1:57PM EDT | 460.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| SAIA240517P00470000 | 2024-04-30 2:59PM EDT | 470.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517P00480000 | 2024-04-29 10:10AM EDT | 480.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAIA240517P00490000 | 2024-04-26 12:34PM EDT | 490.00 | 64.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240517P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SAIA240517P00520000 | 2024-05-01 3:49PM EDT | 520.00 | 120.73 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 0.00% |
| SAIA240517P00530000 | 2024-05-01 3:46PM EDT | 530.00 | 135.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAIA240517P00540000 | 2024-05-01 3:46PM EDT | 540.00 | 145.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240517P00550000 | 2024-05-01 3:49PM EDT | 550.00 | 150.73 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| SAIA240517P00560000 | 2024-05-01 3:49PM EDT | 560.00 | 160.73 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| SAIA240517P00570000 | 2024-04-26 11:13AM EDT | 570.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240517P00580000 | 2024-05-01 3:34PM EDT | 580.00 | 182.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SAIA240517P00590000 | 2024-05-01 3:36PM EDT | 590.00 | 193.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SAIA240517P00600000 | 2024-04-29 3:49PM EDT | 600.00 | 189.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517P00610000 | 2024-04-30 3:44PM EDT | 610.00 | 208.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAIA240517P00840000 | 2024-03-05 11:26AM EDT | 840.00 | 235.30 | 254.10 | 262.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.