Mercado fechado
BOVESPA
113.419,04 -1.637,82 (-1,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.366,39 -893,98 (-1,74%) PETROLEO CRU
89,40 +0,17 (+0,19%) OURO
1.838,50 -3,00 (-0,16%) Bitcoin USD
27.379,63 -146,34 (-0,53%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA231020C00210000 | 2023-09-15 1:52PM EDT | 210.00 | 195.40 | 189.00 | 198.70 | 0.00 | - | - | 1 | 155.03% |
| SAIA231020C00350000 | 2023-08-28 12:35PM EDT | 350.00 | 72.40 | 58.20 | 63.10 | 0.00 | - | - | 0 | 80.74% |
| SAIA231020C00370000 | 2023-09-25 10:32AM EDT | 370.00 | 38.80 | 36.90 | 41.00 | +6.53 | +20.24% | 2 | 5 | 53.80% |
| SAIA231020C00380000 | 2023-09-05 9:43AM EDT | 380.00 | 30.49 | 28.00 | 33.70 | -24.06 | -44.11% | 1 | 1 | 50.46% |
| SAIA231020C00390000 | 2023-09-28 2:42PM EDT | 390.00 | 23.65 | 22.60 | 23.50 | 0.00 | - | 1 | 36 | 47.58% |
| SAIA231020C00400000 | 2023-10-03 2:35PM EDT | 400.00 | 16.00 | 16.20 | 17.40 | -1.52 | -8.68% | 2 | 10 | 46.03% |
| SAIA231020C00410000 | 2023-10-02 10:31AM EDT | 410.00 | 10.20 | 11.10 | 12.00 | 0.00 | - | 1 | 31 | 43.69% |
| SAIA231020C00420000 | 2023-10-03 3:44PM EDT | 420.00 | 7.50 | 7.10 | 8.00 | -1.50 | -16.67% | 34 | 29 | 42.43% |
| SAIA231020C00430000 | 2023-10-03 12:41PM EDT | 430.00 | 6.10 | 4.30 | 5.20 | +1.43 | +30.62% | 5 | 54 | 41.91% |
| SAIA231020C00440000 | 2023-10-03 12:40PM EDT | 440.00 | 3.89 | 2.30 | 3.70 | +1.39 | +55.60% | 4 | 24 | 43.51% |
| SAIA231020C00450000 | 2023-10-03 1:16PM EDT | 450.00 | 1.68 | 1.05 | 5.00 | +0.22 | +15.07% | 2 | 28 | 55.89% |
| SAIA231020C00460000 | 2023-10-03 1:16PM EDT | 460.00 | 1.02 | 0.60 | 1.70 | +0.09 | +9.68% | 2 | 25 | 45.30% |
| SAIA231020C00470000 | 2023-10-02 9:50AM EDT | 470.00 | 0.73 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 55.24% |
| SAIA231020C00480000 | 2023-09-15 11:07AM EDT | 480.00 | 1.64 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 60.55% |
| SAIA231020C00490000 | 2023-09-15 11:07AM EDT | 490.00 | 1.21 | 0.00 | 4.80 | 0.00 | - | - | 1 | 65.64% |
| SAIA231020C00500000 | 2023-09-19 10:34AM EDT | 500.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.52% |
| SAIA231020C00520000 | 2023-10-02 10:26AM EDT | 520.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 79.77% |
| SAIA231020C00580000 | 2023-08-22 3:51PM EDT | 580.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| SAIA231020C00590000 | 2023-09-07 11:15AM EDT | 590.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 107.91% |
| SAIA231020C00600000 | 2023-10-02 2:14PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 262 | 61.72% |
Opções de vendapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA231020P00200000 | 2023-08-21 11:40AM EDT | 200.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 22 | 126.37% |
| SAIA231020P00230000 | 2023-08-22 10:09AM EDT | 230.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 39 | 122.95% |
| SAIA231020P00240000 | 2023-09-25 10:10AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 47 | 81.25% |
| SAIA231020P00260000 | 2023-08-22 10:05AM EDT | 260.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | - | 1 | 130.69% |
| SAIA231020P00270000 | 2023-09-21 10:19AM EDT | 270.00 | 0.25 | 0.00 | 4.70 | 0.00 | - | 1 | 11 | 121.27% |
| SAIA231020P00280000 | 2023-09-14 10:06AM EDT | 280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 16 | 25 | 112.68% |
| SAIA231020P00300000 | 2023-08-22 11:54AM EDT | 300.00 | 1.92 | 0.00 | 2.40 | 0.00 | - | - | 1 | 81.79% |
| SAIA231020P00350000 | 2023-10-02 12:07PM EDT | 350.00 | 2.05 | 0.50 | 4.50 | 0.00 | - | 1 | 166 | 54.57% |
| SAIA231020P00360000 | 2023-09-28 3:49PM EDT | 360.00 | 3.40 | 0.55 | 3.10 | 0.00 | - | 3 | 24 | 49.76% |
| SAIA231020P00370000 | 2023-09-28 10:43AM EDT | 370.00 | 6.60 | 2.95 | 6.90 | 0.00 | - | 10 | 16 | 57.14% |
| SAIA231020P00380000 | 2023-09-28 10:43AM EDT | 380.00 | 9.40 | 5.70 | 6.50 | 0.00 | - | 1 | 172 | 45.44% |
| SAIA231020P00390000 | 2023-09-29 1:19PM EDT | 390.00 | 9.76 | 8.50 | 9.30 | 0.00 | - | 8 | 54 | 43.59% |
| SAIA231020P00400000 | 2023-10-03 1:16PM EDT | 400.00 | 12.68 | 12.10 | 13.20 | +1.38 | +12.21% | 6 | 222 | 42.29% |
| SAIA231020P00410000 | 2023-10-03 2:43PM EDT | 410.00 | 16.60 | 16.90 | 18.40 | -1.80 | -9.78% | 40 | 105 | 41.69% |
| SAIA231020P00420000 | 2023-10-02 10:07AM EDT | 420.00 | 25.05 | 22.80 | 24.20 | 0.00 | - | 1 | 35 | 39.62% |
| SAIA231020P00430000 | 2023-09-14 10:06AM EDT | 430.00 | 28.60 | 27.80 | 33.40 | 0.00 | - | 1 | 8 | 45.84% |
| SAIA231020P00440000 | 2023-09-12 11:50AM EDT | 440.00 | 23.30 | 37.20 | 41.00 | 0.00 | - | 2 | 4 | 44.41% |
| SAIA231020P00450000 | 2023-09-21 1:41PM EDT | 450.00 | 58.40 | 43.00 | 51.80 | 0.00 | - | 2 | 0 | 54.68% |
© 2023 Yahoo. Todos os direitos reservados.
