Mercado abrirá em 9 h 16 min
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
79,07 +0,44 (+0,56%) OURO
2.394,10 -0,80 (-0,03%) Bitcoin USD
66.068,14 +4.180,64 (+6,76%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517C00280000 | 2024-04-26 10:17AM EDT | 280.00 | 197.50 | 125.50 | 134.70 | 0.00 | - | 1 | 1 | 225.78% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 135.10 | 145.00 | 0.00 | - | 1 | 1 | 618.19% |
| SAIA240517C00320000 | 2024-05-03 9:30AM EDT | 320.00 | 99.80 | 86.40 | 94.20 | 0.00 | - | 1 | 2 | 169.92% |
| SAIA240517C00330000 | 2024-05-01 2:27PM EDT | 330.00 | 71.01 | 76.00 | 84.20 | 0.00 | - | - | 3 | 137.31% |
| SAIA240517C00350000 | 2024-05-02 1:19PM EDT | 350.00 | 48.00 | 56.00 | 64.20 | 0.00 | - | - | 23 | 104.30% |
| SAIA240517C00360000 | 2024-05-03 9:30AM EDT | 360.00 | 60.50 | 46.00 | 53.40 | 0.00 | - | 1 | 70 | 165.89% |
| SAIA240517C00370000 | 2024-05-08 1:23PM EDT | 370.00 | 43.00 | 36.20 | 43.40 | 0.00 | - | 24 | 70 | 141.14% |
| SAIA240517C00380000 | 2024-05-07 1:56PM EDT | 380.00 | 27.50 | 26.30 | 32.40 | 0.00 | - | 3 | 2 | 102.71% |
| SAIA240517C00390000 | 2024-05-08 9:59AM EDT | 390.00 | 20.70 | 17.10 | 23.50 | 0.00 | - | 1 | 10 | 91.16% |
| SAIA240517C00400000 | 2024-05-15 3:22PM EDT | 400.00 | 10.50 | 7.50 | 14.50 | +0.50 | +5.00% | 1 | 12 | 72.60% |
| SAIA240517C00410000 | 2024-05-15 10:02AM EDT | 410.00 | 3.80 | 3.90 | 5.70 | -0.45 | -10.59% | 2 | 36 | 47.58% |
| SAIA240517C00420000 | 2024-05-15 3:53PM EDT | 420.00 | 1.22 | 0.50 | 2.00 | -1.48 | -54.81% | 2 | 55 | 46.39% |
| SAIA240517C00430000 | 2024-05-10 11:45AM EDT | 430.00 | 2.75 | 0.00 | 1.00 | 0.00 | - | 16 | 51 | 54.93% |
| SAIA240517C00440000 | 2024-05-09 1:43PM EDT | 440.00 | 2.30 | 0.00 | 2.20 | 0.00 | - | 12 | 29 | 74.51% |
| SAIA240517C00450000 | 2024-05-15 10:49AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 132 | 53.13% |
| SAIA240517C00460000 | 2024-05-14 9:31AM EDT | 460.00 | 0.74 | 0.00 | 0.65 | 0.00 | - | 1 | 22 | 83.59% |
| SAIA240517C00470000 | 2024-05-08 2:37PM EDT | 470.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 12 | 143.09% |
| SAIA240517C00480000 | 2024-05-09 10:42AM EDT | 480.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 13 | 12 | 158.59% |
| SAIA240517C00490000 | 2024-05-02 11:44AM EDT | 490.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 173.44% |
| SAIA240517C00500000 | 2024-05-02 10:24AM EDT | 500.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 103.13% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| SAIA240517C00520000 | 2024-05-13 2:01PM EDT | 520.00 | 0.71 | 0.00 | 0.65 | 0.00 | - | 1 | 7 | 152.15% |
| SAIA240517C00530000 | 2024-04-29 3:19PM EDT | 530.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 227.25% |
| SAIA240517C00540000 | 2024-04-29 10:24AM EDT | 540.00 | 4.20 | 0.00 | 1.00 | 0.00 | - | 1 | 23 | 183.50% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 185.55% |
| SAIA240517C00560000 | 2024-05-03 1:09PM EDT | 560.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 160.16% |
| SAIA240517C00570000 | 2024-04-30 10:37AM EDT | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 151.56% |
| SAIA240517C00580000 | 2024-04-30 10:37AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 158.59% |
| SAIA240517C00590000 | 2024-04-29 10:01AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 260 | 50.00% |
| SAIA240517C00600000 | 2024-05-09 1:19PM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 101 | 171.88% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 316.60% |
| SAIA240517C00620000 | 2024-05-09 1:28PM EDT | 620.00 | 0.33 | 0.00 | 0.65 | 0.00 | - | 16 | 41 | 242.58% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 4.30 | 0.00 | - | 3 | 5 | 336.18% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 12 | 210.94% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 354.88% |
| SAIA240517C00660000 | 2024-04-25 2:26PM EDT | 660.00 | 2.39 | 0.00 | 4.30 | 0.00 | - | - | 2 | 363.92% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 459.57% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 515.82% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 496.88% |
| SAIA240517C00900000 | 2024-05-10 2:50PM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 580 | 329.69% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517P00280000 | 2024-04-29 10:13AM EDT | 280.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 2 | 10 | 292.38% |
| SAIA240517P00290000 | 2024-04-29 10:11AM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 162.50% |
| SAIA240517P00340000 | 2024-05-02 3:35PM EDT | 340.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 5 | 11 | 187.94% |
| SAIA240517P00350000 | 2024-05-07 3:59PM EDT | 350.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 54 | 96.09% |
| SAIA240517P00360000 | 2024-05-07 9:49AM EDT | 360.00 | 1.15 | 0.05 | 0.25 | 0.00 | - | 1 | 73 | 83.20% |
| SAIA240517P00370000 | 2024-05-15 1:17PM EDT | 370.00 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 2 | 31 | 72.46% |
| SAIA240517P00380000 | 2024-05-15 1:16PM EDT | 380.00 | 0.10 | 0.00 | 0.20 | -0.40 | -80.00% | 8 | 73 | 55.18% |
| SAIA240517P00390000 | 2024-05-09 1:43PM EDT | 390.00 | 1.35 | 0.10 | 0.35 | 0.00 | - | 1 | 26 | 43.75% |
| SAIA240517P00400000 | 2024-05-13 11:06AM EDT | 400.00 | 3.91 | 0.50 | 2.75 | 0.00 | - | 2 | 19 | 54.66% |
| SAIA240517P00410000 | 2024-05-15 12:27PM EDT | 410.00 | 4.50 | 3.50 | 6.80 | -3.30 | -42.31% | 1 | 72 | 55.68% |
| SAIA240517P00420000 | 2024-05-14 10:57AM EDT | 420.00 | 17.70 | 7.90 | 14.80 | 0.00 | - | 30 | 134 | 72.10% |
| SAIA240517P00430000 | 2024-05-15 1:47PM EDT | 430.00 | 20.20 | 16.80 | 23.90 | -17.63 | -46.60% | 2 | 54 | 89.11% |
| SAIA240517P00440000 | 2024-05-14 1:32PM EDT | 440.00 | 32.88 | 26.90 | 33.70 | 0.00 | - | 5 | 23 | 50.68% |
| SAIA240517P00450000 | 2024-04-29 12:26PM EDT | 450.00 | 31.26 | 36.90 | 43.90 | 0.00 | - | 17 | 0 | 68.56% |
| SAIA240517P00460000 | 2024-05-14 3:15PM EDT | 460.00 | 50.80 | 46.90 | 53.90 | 0.00 | - | 66 | 0 | 81.45% |
| SAIA240517P00470000 | 2024-04-30 2:59PM EDT | 470.00 | 69.30 | 56.00 | 64.40 | 0.00 | - | 1 | 0 | 78.52% |
| SAIA240517P00480000 | 2024-04-29 10:10AM EDT | 480.00 | 72.00 | 66.00 | 74.40 | 0.00 | - | 5 | 0 | 89.06% |
| SAIA240517P00490000 | 2024-05-10 3:00PM EDT | 490.00 | 74.20 | 76.00 | 84.40 | 0.00 | - | 2 | 0 | 99.02% |
| SAIA240517P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 80.90 | 86.20 | 94.40 | 0.00 | - | 5 | 0 | 120.31% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 96.20 | 104.40 | 0.00 | - | 30 | 0 | 130.47% |
| SAIA240517P00520000 | 2024-05-14 3:21PM EDT | 520.00 | 117.70 | 106.00 | 114.40 | 0.00 | - | 96 | 0 | 127.34% |
| SAIA240517P00530000 | 2024-05-01 3:46PM EDT | 530.00 | 135.70 | 116.00 | 124.40 | 0.00 | - | 5 | 0 | 136.13% |
| SAIA240517P00540000 | 2024-05-15 3:23PM EDT | 540.00 | 126.40 | 126.20 | 134.30 | -4.99 | -3.80% | 4 | 1 | 152.93% |
| SAIA240517P00550000 | 2024-05-15 2:06PM EDT | 550.00 | 140.80 | 136.00 | 144.40 | -7.10 | -4.80% | 150 | 16 | 153.13% |
| SAIA240517P00560000 | 2024-05-15 3:23PM EDT | 560.00 | 154.40 | 146.00 | 154.40 | -3.30 | -2.09% | 154 | 11 | 161.33% |
| SAIA240517P00570000 | 2024-05-13 10:21AM EDT | 570.00 | 164.80 | 156.00 | 164.40 | 0.00 | - | 2 | 0 | 169.53% |
| SAIA240517P00580000 | 2024-05-07 3:49PM EDT | 580.00 | 171.09 | 166.00 | 174.40 | 0.00 | - | 1 | 1 | 177.34% |
| SAIA240517P00590000 | 2024-05-01 3:36PM EDT | 590.00 | 193.40 | 176.00 | 184.40 | 0.00 | - | 13 | 0 | 184.77% |
| SAIA240517P00600000 | 2024-04-29 3:49PM EDT | 600.00 | 189.36 | 186.00 | 194.40 | 0.00 | - | 1 | 0 | 192.19% |
| SAIA240517P00610000 | 2024-04-30 3:44PM EDT | 610.00 | 208.57 | 196.00 | 204.40 | 0.00 | - | 7 | 0 | 199.61% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 203.50 | 212.30 | 0.00 | - | 1 | 0 | 327.39% |
| SAIA240517P00630000 | 2024-05-02 3:50PM EDT | 630.00 | 229.03 | 216.00 | 224.30 | 0.00 | - | - | 0 | 195.31% |
| SAIA240517P00690000 | 2024-04-29 11:33AM EDT | 690.00 | 264.60 | 276.00 | 284.50 | 0.00 | - | - | 0 | 265.63% |
| SAIA240517P00700000 | 2024-05-10 3:53PM EDT | 700.00 | 289.36 | 286.00 | 294.50 | 0.00 | - | 16 | 0 | 271.88% |
| SAIA240517P00730000 | 2024-04-29 11:32AM EDT | 730.00 | 304.21 | 316.00 | 324.40 | 0.00 | - | - | 0 | 276.56% |
| SAIA240517P00740000 | 2024-05-07 3:51PM EDT | 740.00 | 331.39 | 326.00 | 334.40 | 0.00 | - | - | 0 | 282.81% |
| SAIA240517P00780000 | 2024-05-07 3:49PM EDT | 780.00 | 371.09 | 366.00 | 374.40 | 0.00 | - | - | 0 | 304.69% |
| SAIA240517P00840000 | 2024-03-05 11:26AM EDT | 840.00 | 235.30 | 254.10 | 262.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.