Mercado abrirá em 5 h 25 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
71,17 +0,59 (+0,84%) OURO
2.691,10 +12,20 (+0,46%) Bitcoin USD
66.945,59 +1.233,77 (+1,88%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA241018C00230000 | 2024-08-19 1:49PM EDT | 230.00 | 161.80 | 210.10 | 220.00 | 0.00 | - | 4 | 1 | 0.00% |
| SAIA241018C00240000 | 2024-08-28 10:49AM EDT | 240.00 | 130.00 | 199.90 | 209.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA241018C00250000 | 2024-09-05 3:43PM EDT | 250.00 | 145.40 | 174.60 | 183.50 | 0.00 | - | 2 | 2 | 0.00% |
| SAIA241018C00260000 | 2024-08-19 11:56AM EDT | 260.00 | 135.10 | 181.00 | 191.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA241018C00270000 | 2024-08-19 11:58AM EDT | 270.00 | 124.73 | 171.00 | 181.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA241018C00280000 | 2024-09-04 1:21PM EDT | 280.00 | 128.40 | 144.60 | 153.50 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA241018C00290000 | 2024-08-19 12:01PM EDT | 290.00 | 105.84 | 151.00 | 161.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA241018C00300000 | 2024-09-16 12:25PM EDT | 300.00 | 137.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA241018C00310000 | 2024-08-19 12:03PM EDT | 310.00 | 86.72 | 131.00 | 141.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA241018C00320000 | 2024-08-19 12:04PM EDT | 320.00 | 79.50 | 121.10 | 131.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA241018C00330000 | 2024-08-19 11:20AM EDT | 330.00 | 72.00 | 111.10 | 121.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA241018C00340000 | 2024-08-19 11:21AM EDT | 340.00 | 64.50 | 102.00 | 111.30 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA241018C00350000 | 2024-09-12 9:32AM EDT | 350.00 | 79.20 | 109.40 | 118.00 | 0.00 | - | 2 | 2 | 311.91% |
| SAIA241018C00360000 | 2024-08-19 12:09PM EDT | 360.00 | 48.10 | 83.00 | 92.20 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA241018C00370000 | 2024-10-07 9:39AM EDT | 370.00 | 48.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA241018C00380000 | 2024-10-03 9:39AM EDT | 380.00 | 50.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA241018C00390000 | 2024-09-17 2:24PM EDT | 390.00 | 55.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAIA241018C00400000 | 2024-09-27 3:32PM EDT | 400.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAIA241018C00410000 | 2024-09-05 11:22AM EDT | 410.00 | 15.80 | 21.30 | 29.20 | 0.00 | - | 2 | 2 | 0.00% |
| SAIA241018C00420000 | 2024-10-09 1:29PM EDT | 420.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA241018C00430000 | 2024-10-14 11:25AM EDT | 430.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SAIA241018C00440000 | 2024-10-14 9:37AM EDT | 440.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SAIA241018C00450000 | 2024-10-11 3:55PM EDT | 450.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAIA241018C00460000 | 2024-10-15 3:54PM EDT | 460.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SAIA241018C00470000 | 2024-10-15 3:53PM EDT | 470.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SAIA241018C00480000 | 2024-10-10 10:27AM EDT | 480.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| SAIA241018C00490000 | 2024-10-11 3:49PM EDT | 490.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAIA241018C00500000 | 2024-10-09 12:36PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAIA241018C00510000 | 2024-09-19 10:49AM EDT | 510.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAIA241018C00520000 | 2024-10-01 9:36AM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SAIA241018C00540000 | 2024-09-20 10:38AM EDT | 540.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA241018P00230000 | 2024-08-27 9:37AM EDT | 230.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| SAIA241018P00340000 | 2024-10-02 1:01PM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAIA241018P00350000 | 2024-10-02 11:17AM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAIA241018P00360000 | 2024-10-07 9:56AM EDT | 360.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SAIA241018P00370000 | 2024-10-08 10:19AM EDT | 370.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAIA241018P00380000 | 2024-09-20 12:16PM EDT | 380.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SAIA241018P00390000 | 2024-10-09 12:29PM EDT | 390.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA241018P00400000 | 2024-10-08 2:03PM EDT | 400.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SAIA241018P00410000 | 2024-10-08 2:06PM EDT | 410.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA241018P00420000 | 2024-10-10 12:47PM EDT | 420.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA241018P00430000 | 2024-10-11 12:10PM EDT | 430.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAIA241018P00440000 | 2024-10-14 2:45PM EDT | 440.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAIA241018P00450000 | 2024-10-15 3:54PM EDT | 450.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SAIA241018P00480000 | 2024-09-24 3:56PM EDT | 480.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA241018P00520000 | 2024-08-20 10:50AM EDT | 520.00 | 134.11 | 52.80 | 61.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.