Mercado fechará em 21 mins
BOVESPA
128.055,57 -459,92 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.626,89 +395,15 (+0,69%) PETROLEO CRU
78,78 +0,76 (+0,97%) OURO
2.392,20 +32,30 (+1,37%) Bitcoin USD
65.997,96 +4.464,09 (+7,25%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:38PM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240621C00170000 | 2023-10-06 2:49PM EDT | 170.00 | 247.00 | 221.30 | 229.70 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00250000 | 2024-04-26 10:17AM EDT | 250.00 | 222.60 | 157.00 | 165.20 | 0.00 | - | 2 | 2 | 102.30% |
| SAIA240621C00260000 | 2024-04-26 10:17AM EDT | 260.00 | 212.70 | 147.10 | 155.60 | 0.00 | - | 1 | 1 | 97.20% |
| SAIA240621C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 149.00 | 107.30 | 115.80 | 0.00 | - | 1 | 1 | 72.63% |
| SAIA240621C00320000 | 2024-04-30 11:06AM EDT | 320.00 | 85.00 | 88.50 | 96.70 | 0.00 | - | 1 | 1 | 65.25% |
| SAIA240621C00350000 | 2024-04-26 11:02AM EDT | 350.00 | 92.59 | 60.00 | 68.20 | 0.00 | - | 2 | 1 | 51.90% |
| SAIA240621C00360000 | 2024-02-08 10:33AM EDT | 360.00 | 185.28 | 225.10 | 235.00 | 0.00 | - | - | 2 | 453.00% |
| SAIA240621C00380000 | 2023-10-30 9:37AM EDT | 380.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SAIA240621C00390000 | 2024-05-09 11:40AM EDT | 390.00 | 42.00 | 29.40 | 33.40 | 0.00 | - | 2 | 6 | 45.52% |
| SAIA240621C00400000 | 2024-05-15 2:37PM EDT | 400.00 | 24.30 | 22.80 | 25.00 | +1.30 | +5.65% | 7 | 19 | 40.03% |
| SAIA240621C00410000 | 2024-05-15 9:34AM EDT | 410.00 | 22.00 | 18.40 | 19.20 | +5.00 | +29.41% | 1 | 28 | 38.44% |
| SAIA240621C00420000 | 2024-05-15 10:19AM EDT | 420.00 | 13.50 | 13.60 | 14.60 | +0.51 | +3.93% | 1 | 30 | 37.68% |
| SAIA240621C00430000 | 2024-05-14 3:30PM EDT | 430.00 | 10.70 | 10.20 | 10.90 | 0.00 | - | 11 | 42 | 37.18% |
| SAIA240621C00440000 | 2024-05-15 9:38AM EDT | 440.00 | 9.00 | 6.80 | 8.30 | +2.00 | +28.57% | 3 | 42 | 37.54% |
| SAIA240621C00450000 | 2024-05-13 9:30AM EDT | 450.00 | 9.00 | 4.80 | 7.30 | 0.00 | - | 1 | 40 | 40.45% |
| SAIA240621C00460000 | 2024-05-15 9:59AM EDT | 460.00 | 4.00 | 0.25 | 8.20 | -2.84 | -41.52% | 10 | 108 | 47.51% |
| SAIA240621C00470000 | 2024-04-29 3:08PM EDT | 470.00 | 7.00 | 0.45 | 7.00 | 0.00 | - | 6 | 23 | 49.02% |
| SAIA240621C00480000 | 2024-04-29 11:32AM EDT | 480.00 | 8.60 | 0.40 | 5.90 | 0.00 | - | 3 | 69 | 50.18% |
| SAIA240621C00490000 | 2024-05-07 2:14PM EDT | 490.00 | 2.65 | 0.25 | 5.90 | 0.00 | - | 1 | 48 | 54.13% |
| SAIA240621C00500000 | 2024-05-03 3:06PM EDT | 500.00 | 2.20 | 0.10 | 4.50 | 0.00 | - | 1 | 29 | 53.31% |
| SAIA240621C00510000 | 2024-04-30 11:16AM EDT | 510.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 57.86% |
| SAIA240621C00520000 | 2024-04-26 1:22PM EDT | 520.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 12.50% |
| SAIA240621C00530000 | 2024-05-01 9:30AM EDT | 530.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 54.24% |
| SAIA240621C00540000 | 2024-04-18 11:11AM EDT | 540.00 | 41.80 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 57.10% |
| SAIA240621C00550000 | 2024-04-26 3:14PM EDT | 550.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| SAIA240621C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 2.71 | 0.00 | 4.70 | 0.00 | - | 2 | 111 | 62.29% |
| SAIA240621C00570000 | 2024-04-26 9:30AM EDT | 570.00 | 1.90 | 0.00 | 4.70 | 0.00 | - | 1 | 10 | 64.89% |
| SAIA240621C00580000 | 2024-05-08 9:30AM EDT | 580.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 1 | 179 | 67.14% |
| SAIA240621C00590000 | 2024-04-26 10:32AM EDT | 590.00 | 1.95 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 69.30% |
| SAIA240621C00600000 | 2024-05-14 1:59PM EDT | 600.00 | 0.15 | 0.10 | 1.20 | 0.00 | - | 7 | 26 | 57.84% |
| SAIA240621C00610000 | 2024-05-03 12:00PM EDT | 610.00 | 0.84 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 73.71% |
| SAIA240621C00620000 | 2024-04-29 12:58PM EDT | 620.00 | 0.88 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 75.98% |
| SAIA240621C00630000 | 2024-04-19 2:43PM EDT | 630.00 | 7.70 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 78.20% |
| SAIA240621C00640000 | 2024-04-23 11:23AM EDT | 640.00 | 9.50 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 80.02% |
| SAIA240621C00650000 | 2024-04-26 10:17AM EDT | 650.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 82.14% |
| SAIA240621C00680000 | 2024-05-06 1:19PM EDT | 680.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 88.22% |
| SAIA240621C00690000 | 2024-05-07 10:30AM EDT | 690.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 90.17% |
| SAIA240621C00750000 | 2024-04-16 9:30AM EDT | 750.00 | 3.00 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 101.10% |
| SAIA240621C00780000 | 2024-03-06 2:42PM EDT | 780.00 | 10.50 | 0.45 | 7.90 | 0.00 | - | 1 | 1 | 119.90% |
| SAIA240621C00800000 | 2024-02-09 12:59PM EDT | 800.00 | 2.87 | 0.90 | 8.70 | 0.00 | - | - | 1 | 126.84% |
| SAIA240621C00880000 | 2024-05-03 1:41PM EDT | 880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 74.22% |
| SAIA240621C00900000 | 2024-05-10 2:57PM EDT | 900.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 16 | 88.87% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240621P00170000 | 2024-04-05 9:46AM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 109.67% |
| SAIA240621P00175000 | 2023-07-27 2:57PM EDT | 175.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | - | 1 | 179.46% |
| SAIA240621P00185000 | 2024-02-15 11:18AM EDT | 185.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 92.38% |
| SAIA240621P00190000 | 2024-04-26 10:39AM EDT | 190.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 91.60% |
| SAIA240621P00200000 | 2024-05-02 10:12AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 73.44% |
| SAIA240621P00220000 | 2023-08-17 10:56AM EDT | 220.00 | 5.80 | 2.20 | 7.20 | 0.00 | - | - | 1 | 136.24% |
| SAIA240621P00250000 | 2023-11-06 11:14AM EDT | 250.00 | 5.95 | 2.00 | 8.50 | 0.00 | - | 3 | 4 | 115.81% |
| SAIA240621P00260000 | 2023-10-23 12:16PM EDT | 260.00 | 10.90 | 3.50 | 5.80 | 0.00 | - | - | 1 | 104.88% |
| SAIA240621P00270000 | 2023-10-24 1:50PM EDT | 270.00 | 13.30 | 4.20 | 6.10 | 0.00 | - | - | 1 | 100.53% |
| SAIA240621P00280000 | 2024-02-28 1:27PM EDT | 280.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 76.14% |
| SAIA240621P00290000 | 2023-12-26 12:06PM EDT | 290.00 | 5.10 | 0.10 | 7.40 | 0.00 | - | 8 | 15 | 79.53% |
| SAIA240621P00300000 | 2024-01-24 2:31PM EDT | 300.00 | 4.00 | 0.00 | 4.70 | 0.00 | - | 5 | 206 | 65.21% |
| SAIA240621P00310000 | 2024-04-26 11:41AM EDT | 310.00 | 2.06 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 59.89% |
| SAIA240621P00320000 | 2024-02-27 3:27PM EDT | 320.00 | 0.78 | 0.05 | 4.70 | 0.00 | - | 2 | 19 | 54.22% |
| SAIA240621P00330000 | 2024-05-02 10:58AM EDT | 330.00 | 3.95 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.58% |
| SAIA240621P00340000 | 2024-05-13 2:22PM EDT | 340.00 | 1.30 | 0.15 | 5.60 | 0.00 | - | 1 | 2 | 56.32% |
| SAIA240621P00350000 | 2024-05-06 3:20PM EDT | 350.00 | 5.20 | 0.40 | 5.60 | 0.00 | - | 7 | 44 | 50.07% |
| SAIA240621P00360000 | 2024-04-29 9:51AM EDT | 360.00 | 6.40 | 0.20 | 6.60 | 0.00 | - | 2 | 15 | 46.77% |
| SAIA240621P00370000 | 2024-05-08 12:05PM EDT | 370.00 | 6.20 | 3.70 | 8.30 | 0.00 | - | 8 | 19 | 44.66% |
| SAIA240621P00380000 | 2024-05-09 3:44PM EDT | 380.00 | 7.30 | 5.60 | 7.80 | 0.00 | - | 2 | 36 | 36.53% |
| SAIA240621P00390000 | 2024-05-13 1:36PM EDT | 390.00 | 11.40 | 8.10 | 10.10 | 0.00 | - | 3 | 16 | 34.36% |
| SAIA240621P00400000 | 2024-05-15 12:46PM EDT | 400.00 | 12.60 | 12.20 | 12.90 | -2.60 | -17.11% | 1 | 193 | 31.86% |
| SAIA240621P00410000 | 2024-05-15 2:20PM EDT | 410.00 | 17.00 | 16.60 | 17.30 | -1.20 | -6.59% | 1 | 35 | 30.87% |
| SAIA240621P00420000 | 2024-05-10 12:07PM EDT | 420.00 | 21.00 | 21.90 | 22.80 | 0.00 | - | 3 | 28 | 30.12% |
| SAIA240621P00430000 | 2024-05-10 12:07PM EDT | 430.00 | 27.00 | 28.30 | 29.30 | 0.00 | - | 7 | 14 | 29.47% |
| SAIA240621P00440000 | 2024-04-29 2:32PM EDT | 440.00 | 38.80 | 34.40 | 38.80 | 0.00 | - | 4 | 11 | 33.94% |
| SAIA240621P00450000 | 2024-04-30 9:37AM EDT | 450.00 | 53.00 | 40.30 | 47.70 | 0.00 | - | 4 | 8 | 36.28% |
| SAIA240621P00460000 | 2024-04-30 3:01PM EDT | 460.00 | 62.00 | 49.30 | 55.60 | 0.00 | - | 1 | 2 | 34.76% |
| SAIA240621P00470000 | 2024-05-07 9:30AM EDT | 470.00 | 75.36 | 57.50 | 65.80 | 0.00 | - | 1 | 4 | 39.45% |
| SAIA240621P00490000 | 2024-04-30 9:41AM EDT | 490.00 | 90.00 | 76.60 | 85.00 | 0.00 | - | 1 | 1 | 43.95% |
| SAIA240621P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 82.10 | 86.60 | 94.50 | 0.00 | - | 7 | 0 | 45.15% |
| SAIA240621P00510000 | 2024-04-29 3:46PM EDT | 510.00 | 100.80 | 96.20 | 104.40 | 0.00 | - | 2 | 0 | 47.85% |
| SAIA240621P00520000 | 2024-05-08 10:18AM EDT | 520.00 | 109.40 | 106.40 | 114.40 | 0.00 | - | 2 | 0 | 50.90% |
| SAIA240621P00530000 | 2024-04-26 1:10PM EDT | 530.00 | 101.08 | 116.40 | 124.40 | 0.00 | - | 3 | 1 | 53.85% |
| SAIA240621P00540000 | 2024-05-13 10:23AM EDT | 540.00 | 135.30 | 126.40 | 134.40 | 0.00 | - | 1 | 1 | 56.70% |
| SAIA240621P00550000 | 2024-04-25 10:29AM EDT | 550.00 | 42.60 | 136.40 | 144.40 | 0.00 | - | - | 0 | 59.47% |
| SAIA240621P00560000 | 2024-05-09 12:18PM EDT | 560.00 | 139.40 | 146.40 | 154.40 | 0.00 | - | 2 | 0 | 62.15% |
| SAIA240621P00580000 | 2024-05-13 1:28PM EDT | 580.00 | 175.60 | 166.40 | 174.40 | 0.00 | - | 4 | 0 | 67.30% |
| SAIA240621P00600000 | 2024-05-13 3:44PM EDT | 600.00 | 194.81 | 186.40 | 194.40 | 0.00 | - | 4 | 0 | 72.17% |
| SAIA240621P00620000 | 2024-04-17 1:46PM EDT | 620.00 | 94.00 | 206.40 | 214.40 | 0.00 | - | 1 | 0 | 76.81% |
| SAIA240621P00800000 | 2024-05-13 3:44PM EDT | 800.00 | 394.81 | 386.40 | 394.30 | 0.00 | - | 4 | 0 | 110.01% |
© 2024 Yahoo. Todos os direitos reservados.