Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
83,58 +0,85 (+1,03%) OURO
2.395,40 -2,60 (-0,11%) Bitcoin USD
62.438,63 +886,88 (+1,44%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240419C00450000 | 2024-02-16 11:19AM EDT | 450.00 | 109.78 | 125.50 | 135.00 | 0.00 | - | 4 | 4 | 889.45% |
| SAIA240419C00470000 | 2024-02-16 11:19AM EDT | 470.00 | 93.12 | 107.80 | 116.00 | 0.00 | - | 4 | 4 | 807.69% |
| SAIA240419C00520000 | 2024-02-29 2:39PM EDT | 520.00 | 67.20 | 62.70 | 71.00 | 0.00 | - | 1 | 3 | 604.98% |
| SAIA240419C00530000 | 2024-04-08 3:54PM EDT | 530.00 | 70.10 | 1.00 | 4.30 | 0.00 | - | - | 30 | 51.07% |
| SAIA240419C00540000 | 2024-04-18 2:13PM EDT | 540.00 | 1.54 | 0.05 | 4.60 | -4.98 | -76.38% | 1 | 54 | 74.76% |
| SAIA240419C00550000 | 2024-04-18 2:13PM EDT | 550.00 | 0.68 | 0.05 | 3.90 | -2.84 | -80.68% | 1 | 38 | 93.16% |
| SAIA240419C00560000 | 2024-04-17 2:00PM EDT | 560.00 | 1.67 | 0.00 | 4.50 | 0.00 | - | 92 | 26 | 118.87% |
| SAIA240419C00570000 | 2024-04-05 11:35AM EDT | 570.00 | 29.73 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 137.21% |
| SAIA240419C00580000 | 2024-04-16 2:00PM EDT | 580.00 | 1.98 | 0.00 | 4.60 | 0.00 | - | 11 | 34 | 159.03% |
| SAIA240419C00590000 | 2024-04-15 2:27PM EDT | 590.00 | 4.50 | 0.00 | 4.40 | 0.00 | - | 3 | 48 | 175.20% |
| SAIA240419C00600000 | 2024-04-18 11:22AM EDT | 600.00 | 0.30 | 0.00 | 0.75 | -1.84 | -85.98% | 4 | 40 | 134.86% |
| SAIA240419C00610000 | 2024-04-16 9:56AM EDT | 610.00 | 2.57 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 155.18% |
| SAIA240419C00620000 | 2024-04-16 3:49PM EDT | 620.00 | 1.54 | 0.00 | 4.30 | 0.00 | - | 9 | 9 | 224.12% |
| SAIA240419C00630000 | 2024-04-18 11:22AM EDT | 630.00 | 0.31 | 0.00 | 3.70 | +0.11 | +55.00% | 10 | 85 | 231.74% |
| SAIA240419C00640000 | 2024-04-18 11:02AM EDT | 640.00 | 0.97 | 0.00 | 3.10 | -2.54 | -72.36% | 3 | 19 | 237.50% |
| SAIA240419C00650000 | 2024-04-03 11:31AM EDT | 650.00 | 2.45 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 269.34% |
| SAIA240419C00660000 | 2024-04-15 3:39PM EDT | 660.00 | 1.88 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 283.55% |
| SAIA240419C00670000 | 2024-04-03 3:42PM EDT | 670.00 | 1.55 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 297.36% |
| SAIA240419C00680000 | 2024-03-18 2:32PM EDT | 680.00 | 1.90 | 0.00 | 4.30 | 0.00 | - | - | 4 | 310.84% |
| SAIA240419C00690000 | 2024-04-03 2:22PM EDT | 690.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 323.97% |
| SAIA240419C00700000 | 2024-03-18 2:27PM EDT | 700.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | - | 1 | 336.82% |
| SAIA240419C00710000 | 2024-03-06 12:20PM EDT | 710.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| SAIA240419C00720000 | 2024-03-06 12:21PM EDT | 720.00 | 6.00 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 361.62% |
| SAIA240419C00750000 | 2024-02-16 4:10PM EDT | 750.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 405.37% |
| SAIA240419C00760000 | 2024-04-05 3:25PM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 307 | 234.38% |
| SAIA240419C00770000 | 2024-03-13 3:54PM EDT | 770.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 419.24% |
| SAIA240419C00800000 | 2024-04-01 11:36AM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 264.06% |
| SAIA240419C00840000 | 2024-03-07 3:01PM EDT | 840.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | 1 | 11 | 491.31% |
| SAIA240419C00850000 | 2024-03-06 12:02PM EDT | 850.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 3 | 10 | 402.73% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240419P00340000 | 2024-02-23 11:40AM EDT | 340.00 | 1.75 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 492.97% |
| SAIA240419P00470000 | 2024-04-11 3:28PM EDT | 470.00 | 0.24 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 162.50% |
| SAIA240419P00500000 | 2024-04-11 3:26PM EDT | 500.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 88.33% |
| SAIA240419P00510000 | 2024-04-15 3:11PM EDT | 510.00 | 0.45 | 0.05 | 4.70 | 0.00 | - | 2 | 5 | 64.06% |
| SAIA240419P00520000 | 2024-04-05 11:38AM EDT | 520.00 | 1.50 | 3.60 | 5.00 | 0.00 | - | 4 | 4 | 50.27% |
| SAIA240419P00530000 | 2024-04-18 3:37PM EDT | 530.00 | 8.00 | 8.90 | 11.20 | +3.20 | +66.67% | 1 | 11 | 50.34% |
| SAIA240419P00540000 | 2024-04-18 3:15PM EDT | 540.00 | 15.00 | 13.20 | 22.40 | +8.37 | +126.24% | 11 | 19 | 104.93% |
| SAIA240419P00550000 | 2024-04-18 12:32PM EDT | 550.00 | 15.10 | 23.00 | 31.90 | -0.60 | -3.82% | 4 | 59 | 126.07% |
| SAIA240419P00560000 | 2024-04-17 2:28PM EDT | 560.00 | 22.50 | 33.00 | 41.60 | 0.00 | - | 1 | 20 | 146.36% |
| SAIA240419P00570000 | 2024-04-16 10:49AM EDT | 570.00 | 13.00 | 43.00 | 51.90 | 0.00 | - | 1 | 23 | 172.92% |
| SAIA240419P00580000 | 2024-04-15 10:37AM EDT | 580.00 | 7.10 | 53.00 | 61.80 | 0.00 | - | 1 | 41 | 192.75% |
| SAIA240419P00590000 | 2024-04-10 3:38PM EDT | 590.00 | 16.40 | 63.00 | 71.60 | 0.00 | - | 2 | 51 | 209.77% |
| SAIA240419P00600000 | 2024-04-03 12:12PM EDT | 600.00 | 24.90 | 73.00 | 81.60 | 0.00 | - | 1 | 0 | 228.91% |
| SAIA240419P00610000 | 2024-04-17 3:11PM EDT | 610.00 | 69.50 | 83.00 | 92.90 | 0.00 | - | 8 | 9 | 154.20% |
| SAIA240419P00620000 | 2024-04-17 3:11PM EDT | 620.00 | 83.80 | 93.00 | 102.90 | 0.00 | - | 4 | 0 | 167.38% |
| SAIA240419P00630000 | 2024-04-18 1:10PM EDT | 630.00 | 94.90 | 103.00 | 112.80 | +9.70 | +11.38% | 1 | 1 | 177.15% |
| SAIA240419P00650000 | 2024-04-09 9:30AM EDT | 650.00 | 53.50 | 123.00 | 132.90 | 0.00 | - | 1 | 0 | 204.79% |
| SAIA240419P00810000 | 2024-03-05 11:26AM EDT | 810.00 | 205.30 | 224.10 | 232.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.