Mercado fechado
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
79,06 +0,06 (+0,08%) OURO
2.331,20 +20,20 (+0,87%) Bitcoin USD
58.264,48 -2.345,40 (-3,87%)
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 | 111.10 | 121.00 | 0.00 | - | 1 | 1 | 59.96% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 135.10 | 145.00 | 0.00 | - | 1 | 1 | 261.16% |
| SAIA240517C00320000 | 2024-04-26 10:17AM EDT | 320.00 | 157.00 | 72.30 | 81.20 | 0.00 | - | 1 | 1 | 57.13% |
| SAIA240517C00370000 | 2024-04-30 9:52AM EDT | 370.00 | 38.70 | 29.30 | 35.40 | 0.00 | - | 2 | 71 | 59.91% |
| SAIA240517C00400000 | 2024-05-01 2:19PM EDT | 400.00 | 14.95 | 11.70 | 13.10 | +0.85 | +6.03% | 2 | 14 | 43.84% |
| SAIA240517C00410000 | 2024-05-01 3:48PM EDT | 410.00 | 9.50 | 7.90 | 8.90 | -0.25 | -2.56% | 10 | 34 | 42.85% |
| SAIA240517C00420000 | 2024-05-01 3:33PM EDT | 420.00 | 6.20 | 4.60 | 8.10 | -0.80 | -11.43% | 22 | 33 | 50.00% |
| SAIA240517C00430000 | 2024-05-01 10:02AM EDT | 430.00 | 4.90 | 3.30 | 4.90 | -0.90 | -15.52% | 1 | 48 | 46.91% |
| SAIA240517C00440000 | 2024-05-01 3:53PM EDT | 440.00 | 3.40 | 2.10 | 3.10 | -0.18 | -5.03% | 6 | 34 | 46.17% |
| SAIA240517C00450000 | 2024-05-01 3:17PM EDT | 450.00 | 2.00 | 1.10 | 2.50 | -0.30 | -13.04% | 43 | 155 | 49.24% |
| SAIA240517C00460000 | 2024-05-01 9:39AM EDT | 460.00 | 1.85 | 0.15 | 4.80 | +0.35 | +23.33% | 23 | 33 | 54.87% |
| SAIA240517C00470000 | 2024-04-30 3:45PM EDT | 470.00 | 1.00 | 0.15 | 2.10 | -1.18 | -54.13% | 1 | 13 | 50.12% |
| SAIA240517C00480000 | 2024-04-26 2:21PM EDT | 480.00 | 5.00 | 0.50 | 4.60 | 0.00 | - | 13 | 12 | 66.11% |
| SAIA240517C00490000 | 2024-04-26 9:39AM EDT | 490.00 | 6.00 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 69.04% |
| SAIA240517C00500000 | 2024-04-30 11:23AM EDT | 500.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 3 | 24 | 53.22% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 5 | 3 | 72.34% |
| SAIA240517C00520000 | 2024-04-29 3:37PM EDT | 520.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 7 | 57.42% |
| SAIA240517C00530000 | 2024-04-29 3:19PM EDT | 530.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 86.33% |
| SAIA240517C00540000 | 2024-04-29 10:24AM EDT | 540.00 | 4.20 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 90.48% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 94.51% |
| SAIA240517C00560000 | 2024-04-26 3:55PM EDT | 560.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 15 | 28 | 98.44% |
| SAIA240517C00570000 | 2024-04-30 10:37AM EDT | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 57.03% |
| SAIA240517C00580000 | 2024-04-30 10:37AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 59.38% |
| SAIA240517C00590000 | 2024-04-29 10:01AM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 260 | 61.72% |
| SAIA240517C00600000 | 2024-04-29 11:41AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 99 | 64.06% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 116.53% |
| SAIA240517C00620000 | 2024-04-26 12:19PM EDT | 620.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 16 | 114 | 89.36% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 123.17% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 129.03% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 129.52% |
| SAIA240517C00660000 | 2024-04-25 2:26PM EDT | 660.00 | 2.39 | 0.00 | 4.30 | 0.00 | - | - | 2 | 132.58% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 165.11% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 184.94% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 177.42% |
| SAIA240517C00900000 | 2024-04-26 11:00AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 580 | 117.97% |
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 | 4.30 | 0.00 | - | 2 | 10 | 106.06% |
| SAIA240517P00290000 | 2024-04-29 10:11AM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 50.78% |
| SAIA240517P00340000 | 2024-05-01 10:58AM EDT | 340.00 | 0.60 | 0.00 | 2.30 | -0.80 | -57.14% | 2 | 4 | 56.79% |
| SAIA240517P00360000 | 2024-04-26 2:25PM EDT | 360.00 | 1.10 | 0.15 | 5.70 | 0.00 | - | 1 | 1 | 56.46% |
| SAIA240517P00370000 | 2024-05-01 3:07PM EDT | 370.00 | 2.65 | 2.40 | 4.30 | -2.65 | -50.00% | 1 | 7 | 40.97% |
| SAIA240517P00380000 | 2024-05-01 10:56AM EDT | 380.00 | 5.50 | 5.20 | 10.00 | -0.47 | -7.87% | 1 | 79 | 50.33% |
| SAIA240517P00390000 | 2024-05-01 10:23AM EDT | 390.00 | 9.33 | 9.60 | 10.90 | +1.33 | +16.63% | 2 | 29 | 40.48% |
| SAIA240517P00400000 | 2024-05-01 2:19PM EDT | 400.00 | 14.50 | 14.60 | 15.90 | +1.60 | +12.40% | 2 | 27 | 40.31% |
| SAIA240517P00410000 | 2024-05-01 2:19PM EDT | 410.00 | 20.25 | 20.70 | 22.10 | +1.25 | +6.58% | 1 | 57 | 40.37% |
| SAIA240517P00420000 | 2024-04-30 9:53AM EDT | 420.00 | 26.00 | 26.80 | 30.70 | 0.00 | - | 3 | 142 | 45.30% |
| SAIA240517P00430000 | 2024-05-01 12:55PM EDT | 430.00 | 32.00 | 32.70 | 39.00 | +1.79 | +5.93% | 1 | 107 | 47.31% |
| SAIA240517P00440000 | 2024-04-29 3:48PM EDT | 440.00 | 34.44 | 41.10 | 47.20 | 0.00 | - | 62 | 43 | 46.66% |
| SAIA240517P00450000 | 2024-04-29 12:26PM EDT | 450.00 | 31.26 | 50.00 | 58.10 | 0.00 | - | 17 | 13 | 57.44% |
| SAIA240517P00460000 | 2024-04-29 1:57PM EDT | 460.00 | 45.20 | 59.50 | 67.30 | 0.00 | - | 105 | 108 | 59.58% |
| SAIA240517P00470000 | 2024-04-30 2:59PM EDT | 470.00 | 69.30 | 69.80 | 78.90 | 0.00 | - | 1 | 65 | 73.63% |
| SAIA240517P00480000 | 2024-04-29 10:10AM EDT | 480.00 | 72.00 | 79.90 | 87.70 | 0.00 | - | 5 | 8 | 73.11% |
| SAIA240517P00490000 | 2024-04-26 12:34PM EDT | 490.00 | 64.46 | 89.50 | 98.40 | 0.00 | - | 2 | 27 | 82.39% |
| SAIA240517P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 80.90 | 99.20 | 109.00 | 0.00 | - | 5 | 0 | 90.93% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 109.10 | 119.00 | 0.00 | - | 30 | 0 | 96.11% |
| SAIA240517P00520000 | 2024-05-01 3:49PM EDT | 520.00 | 120.73 | 119.50 | 129.00 | +8.03 | +7.13% | 981 | 280 | 56.74% |
| SAIA240517P00530000 | 2024-04-30 3:05PM EDT | 530.00 | 135.70 | 129.10 | 139.00 | +12.80 | +10.41% | 5 | 1 | 50.00% |
| SAIA240517P00540000 | 2024-04-30 3:05PM EDT | 540.00 | 145.70 | 139.10 | 149.00 | +13.00 | +9.80% | 4 | 1 | 52.93% |
| SAIA240517P00550000 | 2024-05-01 3:49PM EDT | 550.00 | 150.73 | 149.50 | 159.00 | +8.03 | +5.63% | 530 | 16 | 66.50% |
| SAIA240517P00560000 | 2024-05-01 3:49PM EDT | 560.00 | 160.73 | 159.50 | 169.00 | +8.03 | +5.26% | 384 | 12 | 69.58% |
| SAIA240517P00570000 | 2024-04-26 11:13AM EDT | 570.00 | 135.00 | 169.70 | 179.00 | 0.00 | - | 2 | 0 | 75.83% |
| SAIA240517P00580000 | 2024-05-01 3:34PM EDT | 580.00 | 182.50 | 179.10 | 189.00 | +3.96 | +2.22% | 13 | 3 | 63.48% |
| SAIA240517P00590000 | 2024-04-30 3:44PM EDT | 590.00 | 193.40 | 189.50 | 199.00 | +4.86 | +2.58% | 13 | 3 | 78.42% |
| SAIA240517P00600000 | 2024-04-29 3:49PM EDT | 600.00 | 189.36 | 199.10 | 209.00 | 0.00 | - | 1 | 1 | 68.56% |
| SAIA240517P00610000 | 2024-04-30 3:44PM EDT | 610.00 | 208.57 | 209.00 | 219.00 | 0.00 | - | 7 | 0 | 56.25% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 219.00 | 228.30 | 0.00 | - | 1 | 0 | 138.46% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 299.00 | 308.20 | 0.00 | - | - | 0 | 164.14% |
| 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.