Mercado fechará em 27 mins
BOVESPA
128.181,67 -333,82 (-0,26%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.644,79 +413,05 (+0,72%) PETROLEO CRU
78,81 +0,79 (+1,01%) OURO
2.391,70 +31,80 (+1,35%) Bitcoin USD
65.952,42 +4.405,48 (+7,16%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:32PM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA241220C00195000 | 2023-07-28 9:42AM EDT | 195.00 | 244.10 | 230.30 | 236.50 | 0.00 | - | 1 | 1 | 100.91% |
| SAIA241220C00220000 | 2024-04-26 2:17PM EDT | 220.00 | 231.00 | 194.70 | 202.60 | 0.00 | - | 2 | 0 | 69.28% |
| SAIA241220C00270000 | 2024-04-26 10:17AM EDT | 270.00 | 221.31 | 149.80 | 157.50 | 0.00 | - | 1 | 1 | 58.79% |
| SAIA241220C00290000 | 2023-07-31 9:31AM EDT | 290.00 | 185.20 | 173.30 | 179.10 | 0.00 | - | - | 1 | 101.79% |
| SAIA241220C00300000 | 2024-04-18 2:18PM EDT | 300.00 | 243.00 | 126.00 | 132.40 | 0.00 | - | 2 | 3 | 55.10% |
| SAIA241220C00320000 | 2023-10-12 1:13PM EDT | 320.00 | 143.07 | 119.00 | 123.80 | 0.00 | - | - | 1 | 61.00% |
| SAIA241220C00360000 | 2023-12-01 1:39PM EDT | 360.00 | 109.00 | 124.00 | 128.90 | 0.00 | - | 1 | 0 | 85.73% |
| SAIA241220C00370000 | 2023-11-14 3:12PM EDT | 370.00 | 104.25 | 86.10 | 102.00 | 0.00 | - | 1 | 1 | 61.09% |
| SAIA241220C00380000 | 2024-04-29 11:17AM EDT | 380.00 | 87.00 | 71.70 | 78.00 | 0.00 | - | 2 | 3 | 51.50% |
| SAIA241220C00390000 | 2024-05-06 3:59PM EDT | 390.00 | 60.50 | 65.20 | 72.00 | 0.00 | - | 6 | 13 | 50.51% |
| SAIA241220C00400000 | 2024-05-13 2:50PM EDT | 400.00 | 63.50 | 61.20 | 66.90 | 0.00 | - | 2 | 3 | 50.08% |
| SAIA241220C00410000 | 2024-04-29 3:57PM EDT | 410.00 | 65.07 | 56.40 | 62.00 | 0.00 | - | - | 1 | 49.62% |
| SAIA241220C00420000 | 2024-04-29 12:11PM EDT | 420.00 | 66.10 | 51.30 | 57.00 | 0.00 | - | 4 | 8 | 48.89% |
| SAIA241220C00430000 | 2024-04-29 12:11PM EDT | 430.00 | 61.20 | 46.80 | 53.00 | 0.00 | - | 3 | 4 | 48.78% |
| SAIA241220C00440000 | 2024-04-30 2:22PM EDT | 440.00 | 45.00 | 42.10 | 48.70 | 0.00 | - | 6 | 13 | 48.24% |
| SAIA241220C00450000 | 2024-05-06 10:21AM EDT | 450.00 | 37.00 | 38.00 | 44.80 | 0.00 | - | 1 | 5 | 47.84% |
| SAIA241220C00460000 | 2024-04-30 3:12PM EDT | 460.00 | 38.00 | 34.90 | 40.80 | 0.00 | - | 1 | 6 | 47.19% |
| SAIA241220C00470000 | 2024-04-29 12:11PM EDT | 470.00 | 44.20 | 31.00 | 38.00 | 0.00 | - | 2 | 3 | 47.33% |
| SAIA241220C00480000 | 2024-05-13 10:45AM EDT | 480.00 | 29.80 | 28.80 | 34.90 | 0.00 | - | 1 | 1 | 47.06% |
| SAIA241220C00490000 | 2024-05-07 10:30AM EDT | 490.00 | 26.45 | 25.40 | 31.90 | 0.00 | - | 1 | 14 | 46.71% |
| SAIA241220C00500000 | 2024-05-14 2:18PM EDT | 500.00 | 24.50 | 22.70 | 28.70 | 0.00 | - | 3 | 212 | 46.03% |
| SAIA241220C00510000 | 2024-04-30 10:52AM EDT | 510.00 | 23.70 | 20.50 | 26.00 | 0.00 | - | - | 2 | 45.60% |
| SAIA241220C00520000 | 2024-05-13 11:07AM EDT | 520.00 | 21.10 | 17.90 | 24.00 | 0.00 | - | 5 | 6 | 45.63% |
| SAIA241220C00540000 | 2024-05-03 2:22PM EDT | 540.00 | 17.74 | 13.50 | 20.80 | 0.00 | - | 2 | 4 | 46.04% |
| SAIA241220C00550000 | 2024-05-09 10:01AM EDT | 550.00 | 14.65 | 12.10 | 18.50 | 0.00 | - | 2 | 2 | 45.39% |
| SAIA241220C00560000 | 2024-05-13 1:44PM EDT | 560.00 | 13.00 | 10.20 | 16.50 | 0.00 | - | 1 | 11 | 44.86% |
| SAIA241220C00570000 | 2024-05-10 3:53PM EDT | 570.00 | 12.69 | 9.40 | 14.40 | 0.00 | - | - | 6 | 44.05% |
| SAIA241220C00580000 | 2024-05-03 2:25PM EDT | 580.00 | 12.00 | 7.80 | 14.80 | 0.00 | - | 1 | 5 | 45.85% |
| SAIA241220C00590000 | 2024-04-29 3:38PM EDT | 590.00 | 11.03 | 6.40 | 13.90 | 0.00 | - | - | 3 | 46.17% |
| SAIA241220C00600000 | 2024-05-14 9:47AM EDT | 600.00 | 8.70 | 5.20 | 12.90 | 0.00 | - | 12 | 31 | 46.29% |
| SAIA241220C00620000 | 2024-05-02 11:59AM EDT | 620.00 | 4.40 | 4.00 | 10.80 | 0.00 | - | 1 | 110 | 46.11% |
| SAIA241220C00640000 | 2024-02-09 4:05PM EDT | 640.00 | 61.00 | 67.10 | 74.00 | 0.00 | - | 1 | 7 | 103.00% |
| SAIA241220C00660000 | 2024-03-21 3:33PM EDT | 660.00 | 59.00 | 25.50 | 33.00 | 0.00 | - | 1 | 0 | 70.51% |
| SAIA241220C00670000 | 2024-05-13 9:51AM EDT | 670.00 | 4.99 | 0.75 | 8.70 | 0.00 | - | 4 | 4 | 48.57% |
| SAIA241220C00680000 | 2024-03-28 3:20PM EDT | 680.00 | 49.50 | 3.30 | 10.00 | 0.00 | - | 1 | 1 | 51.43% |
| SAIA241220C00690000 | 2024-04-24 10:49AM EDT | 690.00 | 20.40 | 0.35 | 7.70 | 0.00 | - | - | 2 | 48.96% |
| SAIA241220C00700000 | 2024-04-26 9:48AM EDT | 700.00 | 7.40 | 0.20 | 7.40 | 0.00 | - | 10 | 10 | 49.40% |
| SAIA241220C00720000 | 2024-04-25 11:20AM EDT | 720.00 | 22.00 | 0.05 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SAIA241220C00750000 | 2024-05-06 10:37AM EDT | 750.00 | 1.80 | 0.50 | 6.60 | 0.00 | - | 2 | 8 | 52.33% |
| SAIA241220C00760000 | 2024-04-26 12:03PM EDT | 760.00 | 4.00 | 0.05 | 6.30 | 0.00 | - | 1 | 1 | 52.58% |
| SAIA241220C00780000 | 2024-04-18 3:46PM EDT | 780.00 | 12.60 | 0.05 | 6.00 | 0.00 | - | 1 | 3 | 53.56% |
| SAIA241220C00820000 | 2024-03-08 10:53AM EDT | 820.00 | 28.00 | 16.50 | 24.80 | 0.00 | - | 1 | 1 | 77.41% |
| SAIA241220C00840000 | 2024-04-05 11:33AM EDT | 840.00 | 15.78 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 55.33% |
| SAIA241220C00900000 | 2024-04-26 9:51AM EDT | 900.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 52.31% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA241220P00170000 | 2024-03-21 12:53PM EDT | 170.00 | 0.95 | 0.00 | 4.70 | 0.00 | - | 3 | 3 | 66.08% |
| SAIA241220P00175000 | 2024-03-21 3:17PM EDT | 175.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 7 | 6 | 55.14% |
| SAIA241220P00180000 | 2024-03-21 3:17PM EDT | 180.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 53.47% |
| SAIA241220P00190000 | 2024-01-05 2:32PM EDT | 190.00 | 4.79 | 0.00 | 7.10 | 0.00 | - | 5 | 6 | 63.81% |
| SAIA241220P00195000 | 2023-12-07 10:30AM EDT | 195.00 | 4.80 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 66.38% |
| SAIA241220P00210000 | 2023-10-27 10:08AM EDT | 210.00 | 12.41 | 0.10 | 10.00 | 0.00 | - | 2 | 0 | 61.43% |
| SAIA241220P00230000 | 2023-10-04 10:47AM EDT | 230.00 | 13.15 | 7.60 | 10.80 | 0.00 | - | 1 | 3 | 64.17% |
| SAIA241220P00240000 | 2023-11-02 10:35AM EDT | 240.00 | 10.21 | 5.00 | 13.00 | 0.00 | - | 1 | 100 | 59.98% |
| SAIA241220P00250000 | 2024-04-09 10:11AM EDT | 250.00 | 1.80 | 0.55 | 8.00 | 0.00 | - | 3 | 12 | 54.37% |
| SAIA241220P00260000 | 2024-04-29 12:18PM EDT | 260.00 | 5.52 | 0.55 | 8.40 | 0.00 | - | 10 | 26 | 51.74% |
| SAIA241220P00270000 | 2024-04-29 12:18PM EDT | 270.00 | 6.52 | 1.15 | 9.20 | 0.00 | - | 10 | 10 | 49.85% |
| SAIA241220P00280000 | 2024-05-03 1:43PM EDT | 280.00 | 7.70 | 2.15 | 9.70 | 0.00 | - | 10 | 15 | 47.39% |
| SAIA241220P00290000 | 2024-04-26 11:34AM EDT | 290.00 | 6.80 | 3.50 | 11.10 | 0.00 | - | 5 | 9 | 46.31% |
| SAIA241220P00300000 | 2024-05-14 9:34AM EDT | 300.00 | 11.00 | 6.10 | 13.00 | 0.00 | - | 1 | 19 | 45.72% |
| SAIA241220P00310000 | 2024-05-13 9:47AM EDT | 310.00 | 12.64 | 7.70 | 14.70 | 0.00 | - | 1 | 107 | 44.61% |
| SAIA241220P00320000 | 2023-12-18 4:06PM EDT | 320.00 | 23.60 | 13.00 | 22.80 | 0.00 | - | 1 | 4 | 50.60% |
| SAIA241220P00330000 | 2024-05-06 12:48PM EDT | 330.00 | 21.90 | 12.10 | 19.40 | 0.00 | - | 1 | 8 | 43.28% |
| SAIA241220P00340000 | 2024-05-03 1:52PM EDT | 340.00 | 21.70 | 14.60 | 22.20 | 0.00 | - | 4 | 21 | 42.71% |
| SAIA241220P00350000 | 2024-05-03 2:55PM EDT | 350.00 | 25.20 | 21.00 | 25.40 | 0.00 | - | 4 | 52 | 42.28% |
| SAIA241220P00360000 | 2024-05-03 1:43PM EDT | 360.00 | 28.10 | 22.30 | 28.40 | 0.00 | - | 2 | 33 | 41.41% |
| SAIA241220P00370000 | 2024-05-10 9:50AM EDT | 370.00 | 27.50 | 25.90 | 33.00 | 0.00 | - | 5 | 20 | 41.73% |
| SAIA241220P00380000 | 2024-05-03 2:22PM EDT | 380.00 | 37.47 | 29.60 | 36.00 | 0.00 | - | 1 | 12 | 40.38% |
| SAIA241220P00390000 | 2024-05-10 1:12PM EDT | 390.00 | 36.80 | 34.20 | 41.00 | 0.00 | - | 1 | 24 | 40.50% |
| SAIA241220P00400000 | 2024-05-09 11:35AM EDT | 400.00 | 38.70 | 38.70 | 44.80 | 0.00 | - | 5 | 193 | 39.38% |
| SAIA241220P00410000 | 2024-05-09 11:35AM EDT | 410.00 | 43.10 | 43.60 | 49.50 | 0.00 | - | 1 | 4 | 38.76% |
| SAIA241220P00420000 | 2024-05-07 12:29PM EDT | 420.00 | 56.00 | 48.70 | 54.10 | 0.00 | - | 6 | 9 | 37.81% |
| SAIA241220P00430000 | 2024-05-10 11:36AM EDT | 430.00 | 55.00 | 54.30 | 60.50 | 0.00 | - | 1 | 3 | 38.06% |
| SAIA241220P00450000 | 2024-04-29 9:33AM EDT | 450.00 | 62.00 | 66.30 | 72.00 | 0.00 | - | 1 | 6 | 36.80% |
| SAIA241220P00460000 | 2024-03-26 12:46PM EDT | 460.00 | 23.90 | 29.30 | 37.00 | 0.00 | - | 10 | 23 | 0.00% |
| SAIA241220P00470000 | 2024-05-09 12:35PM EDT | 470.00 | 76.10 | 79.60 | 84.90 | 0.00 | - | 3 | 8 | 35.70% |
| SAIA241220P00480000 | 2023-08-14 1:27PM EDT | 480.00 | 102.60 | 100.40 | 107.60 | 0.00 | - | - | 4 | 48.39% |
| SAIA241220P00490000 | 2024-03-18 10:43AM EDT | 490.00 | 35.86 | 40.40 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| SAIA241220P00500000 | 2024-04-16 10:36AM EDT | 500.00 | 41.70 | 100.40 | 107.00 | 0.00 | - | 1 | 0 | 34.64% |
| SAIA241220P00520000 | 2023-09-11 11:16AM EDT | 520.00 | 123.20 | 122.00 | 129.30 | 0.00 | - | 7 | 19 | 40.32% |
| SAIA241220P00530000 | 2024-04-26 10:03AM EDT | 530.00 | 102.10 | 123.40 | 131.00 | 0.00 | - | 1 | 0 | 33.33% |
| SAIA241220P00540000 | 2024-04-16 11:49AM EDT | 540.00 | 58.00 | 132.50 | 138.90 | 0.00 | - | 1 | 30 | 32.21% |
| SAIA241220P00560000 | 2023-09-11 11:07AM EDT | 560.00 | 151.20 | 152.30 | 156.90 | 0.00 | - | 7 | 17 | 32.07% |
| SAIA241220P00580000 | 2024-02-29 4:54PM EDT | 580.00 | 75.40 | 62.80 | 69.90 | 0.00 | - | 1 | 2 | 0.00% |
| SAIA241220P00600000 | 2024-05-03 9:30AM EDT | 600.00 | 182.70 | 186.40 | 195.00 | 0.00 | - | 1 | 4 | 33.42% |
| SAIA241220P00620000 | 2024-03-06 12:02PM EDT | 620.00 | 79.50 | 82.50 | 88.90 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA241220P00640000 | 2024-05-01 3:36PM EDT | 640.00 | 235.00 | 226.20 | 235.00 | 0.00 | - | 17 | 4 | 37.46% |
| SAIA241220P00670000 | 2024-04-26 9:30AM EDT | 670.00 | 225.40 | 256.20 | 265.00 | 0.00 | - | 1 | 0 | 40.24% |
© 2024 Yahoo. Todos os direitos reservados.