Mercado fechará em 5 h 24 min
BOVESPA
124.383,14 +476,59 (+0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.610,35 +170,33 (+0,32%) PETROLEO CRU
81,85 +0,31 (+0,38%) OURO
2.332,90 -6,70 (-0,29%) Bitcoin USD
62.752,45 +1.221,62 (+1,99%)
SAP SE (SAP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:35AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP250117C00050000 | 2022-09-23 10:52AM EDT | 50.00 | 34.80 | 43.50 | 48.50 | 0.00 | - | 64 | 64 | 0.00% |
| SAP250117C00055000 | 2022-09-23 10:55AM EDT | 55.00 | 31.30 | 39.50 | 44.50 | 0.00 | - | 64 | 64 | 0.00% |
| SAP250117C00060000 | 2022-09-23 10:44AM EDT | 60.00 | 27.40 | 37.10 | 40.10 | 0.00 | - | 64 | 64 | 0.00% |
| SAP250117C00075000 | 2024-03-19 3:17PM EDT | 75.00 | 114.60 | 102.20 | 107.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAP250117C00077500 | 2022-10-17 10:51AM EDT | 77.50 | 23.20 | 41.50 | 44.70 | 0.00 | - | - | 10 | 0.00% |
| SAP250117C00080000 | 2024-06-20 10:42AM EDT | 80.00 | 114.00 | 119.70 | 123.70 | 0.00 | - | - | 1 | 83.61% |
| SAP250117C00082500 | 2024-06-20 10:42AM EDT | 82.50 | 111.60 | 117.40 | 121.40 | 0.00 | - | 5 | 4 | 82.69% |
| SAP250117C00085000 | 2022-10-11 2:48PM EDT | 85.00 | 17.00 | 32.40 | 35.00 | 0.00 | - | - | 10 | 0.00% |
| SAP250117C00090000 | 2023-01-09 11:57AM EDT | 90.00 | 34.63 | 35.80 | 40.30 | 0.00 | - | 1 | 17 | 0.00% |
| SAP250117C00092500 | 2024-06-20 10:28AM EDT | 92.50 | 101.70 | 107.70 | 111.70 | 0.00 | - | - | 2 | 75.29% |
| SAP250117C00095000 | 2023-07-05 10:09AM EDT | 95.00 | 47.20 | 44.50 | 45.80 | 0.00 | - | - | 11 | 0.00% |
| SAP250117C00100000 | 2024-06-28 10:06AM EDT | 100.00 | 107.00 | 100.60 | 104.50 | 0.00 | - | 1 | 6 | 70.84% |
| SAP250117C00105000 | 2024-06-28 10:06AM EDT | 105.00 | 102.25 | 95.80 | 99.80 | 0.00 | - | 1 | 40 | 68.01% |
| SAP250117C00110000 | 2024-06-26 2:50PM EDT | 110.00 | 92.30 | 91.00 | 95.00 | 0.00 | - | 2 | 10 | 64.95% |
| SAP250117C00115000 | 2023-12-20 3:49PM EDT | 115.00 | 43.70 | 52.00 | 55.90 | 0.00 | - | 2 | 44 | 0.00% |
| SAP250117C00120000 | 2024-03-08 12:32PM EDT | 120.00 | 78.00 | 73.20 | 78.00 | 0.00 | - | 10 | 44 | 0.00% |
| SAP250117C00125000 | 2024-02-28 1:40PM EDT | 125.00 | 66.95 | 71.60 | 76.50 | 0.00 | - | 1 | 18 | 46.34% |
| SAP250117C00130000 | 2024-01-12 4:39PM EDT | 130.00 | 36.36 | 54.80 | 59.80 | 0.00 | - | 2 | 37 | 0.00% |
| SAP250117C00135000 | 2024-06-27 9:30AM EDT | 135.00 | 70.00 | 67.20 | 71.20 | 0.00 | - | 1 | 31 | 51.12% |
| SAP250117C00140000 | 2024-06-21 9:39AM EDT | 140.00 | 58.60 | 62.60 | 66.50 | 0.00 | - | 1 | 207 | 54.90% |
| SAP250117C00145000 | 2024-04-02 9:30AM EDT | 145.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SAP250117C00150000 | 2024-06-14 2:01PM EDT | 150.00 | 44.70 | 53.80 | 57.20 | 0.00 | - | 6 | 72 | 49.37% |
| SAP250117C00155000 | 2024-03-21 12:26PM EDT | 155.00 | 48.27 | 30.40 | 31.60 | 0.00 | - | 2 | 21 | 0.00% |
| SAP250117C00160000 | 2024-06-26 9:35AM EDT | 160.00 | 44.90 | 45.20 | 47.90 | 0.00 | - | 1 | 137 | 43.79% |
| SAP250117C00165000 | 2024-05-23 9:35AM EDT | 165.00 | 40.70 | 37.30 | 39.30 | 0.00 | - | 1 | 134 | 31.41% |
| SAP250117C00170000 | 2024-05-01 10:49AM EDT | 170.00 | 22.08 | 24.30 | 25.10 | 0.00 | - | 2 | 34 | 0.00% |
| SAP250117C00175000 | 2024-06-17 12:29PM EDT | 175.00 | 26.70 | 33.40 | 35.00 | 0.00 | - | 20 | 71 | 37.32% |
| SAP250117C00180000 | 2024-06-17 1:35PM EDT | 180.00 | 23.80 | 29.70 | 32.20 | 0.00 | - | 3 | 132 | 37.80% |
| SAP250117C00185000 | 2024-06-27 3:08PM EDT | 185.00 | 28.70 | 26.10 | 27.60 | 0.00 | - | 10 | 151 | 34.56% |
| SAP250117C00190000 | 2024-06-27 3:06PM EDT | 190.00 | 25.28 | 22.80 | 24.30 | 0.00 | - | 2 | 128 | 33.53% |
| SAP250117C00195000 | 2024-06-25 12:48PM EDT | 195.00 | 17.50 | 19.60 | 21.90 | 0.00 | - | 2 | 142 | 33.76% |
| SAP250117C00200000 | 2024-06-27 3:08PM EDT | 200.00 | 19.33 | 16.50 | 19.50 | 0.00 | - | 15 | 60 | 33.63% |
| SAP250117C00210000 | 2024-06-27 2:53PM EDT | 210.00 | 14.15 | 12.60 | 13.50 | 0.00 | - | 1 | 187 | 30.34% |
| SAP250117C00220000 | 2024-06-28 1:30PM EDT | 220.00 | 11.20 | 9.10 | 9.80 | 0.00 | - | 8 | 152 | 29.57% |
| SAP250117C00230000 | 2024-06-24 3:54PM EDT | 230.00 | 4.51 | 6.10 | 7.20 | 0.00 | - | 4 | 92 | 29.47% |
| SAP250117C00240000 | 2024-06-28 3:45PM EDT | 240.00 | 5.20 | 4.20 | 4.90 | 0.00 | - | 8 | 87 | 28.68% |
| SAP250117C00250000 | 2024-06-20 12:32PM EDT | 250.00 | 2.13 | 2.35 | 3.80 | 0.00 | - | 1 | 41 | 29.51% |
| SAP250117C00260000 | 2024-06-10 10:42AM EDT | 260.00 | 1.00 | 1.20 | 2.95 | 0.00 | - | 1 | 7 | 30.24% |
| SAP250117C00270000 | 2024-06-17 10:22AM EDT | 270.00 | 0.74 | 0.85 | 2.30 | 0.00 | - | 20 | 34 | 30.92% |
| SAP250117C00280000 | 2024-05-22 12:01PM EDT | 280.00 | 0.55 | 0.40 | 1.80 | 0.00 | - | 15 | 52 | 31.54% |
| SAP250117C00290000 | 2024-05-22 12:37PM EDT | 290.00 | 0.40 | 0.20 | 1.00 | 0.00 | - | - | 29 | 29.92% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SAP250117P00040000 | 2024-05-13 2:55PM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 17 | 660 | 93.07% |
| SAP250117P00045000 | 2024-04-09 2:44PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 971 | 94.14% |
| SAP250117P00050000 | 2023-11-27 12:58PM EDT | 50.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | - | 1 | 124.27% |
| SAP250117P00055000 | 2023-12-05 11:21AM EDT | 55.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 79.30% |
| SAP250117P00065000 | 2023-12-04 1:35PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAP250117P00070000 | 2023-01-30 10:30AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SAP250117P00075000 | 2024-06-17 3:44PM EDT | 75.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 30 | 63.09% |
| SAP250117P00077500 | 2023-09-25 1:15PM EDT | 77.50 | 1.40 | 0.65 | 4.90 | 0.00 | - | 3 | 2 | 89.54% |
| SAP250117P00080000 | 2023-09-28 12:47PM EDT | 80.00 | 1.65 | 1.75 | 1.90 | 0.00 | - | 11 | 37 | 78.83% |
| SAP250117P00082500 | 2024-01-17 4:06PM EDT | 82.50 | 0.55 | 0.00 | 4.60 | 0.00 | - | 2 | 68 | 80.57% |
| SAP250117P00085000 | 2023-10-06 11:38AM EDT | 85.00 | 2.00 | 1.20 | 2.45 | 0.00 | - | 14 | 35 | 74.16% |
| SAP250117P00087500 | 2023-09-29 10:33AM EDT | 87.50 | 2.05 | 2.10 | 2.55 | 0.00 | - | 12 | 26 | 76.01% |
| SAP250117P00090000 | 2023-12-28 2:59PM EDT | 90.00 | 1.00 | 0.05 | 2.00 | 0.00 | - | 3 | 47 | 61.94% |
| SAP250117P00092500 | 2024-05-22 10:44AM EDT | 92.50 | 0.25 | 0.10 | 0.90 | 0.00 | - | 12 | 92 | 52.88% |
| SAP250117P00095000 | 2023-09-27 10:38AM EDT | 95.00 | 3.20 | 3.00 | 3.50 | 0.00 | - | 12 | 22 | 75.48% |
| SAP250117P00097500 | 2024-04-16 12:14PM EDT | 97.50 | 0.51 | 0.10 | 0.70 | 0.00 | - | 1 | 86 | 52.52% |
| SAP250117P00100000 | 2024-05-10 10:52AM EDT | 100.00 | 0.35 | 0.00 | 0.90 | 0.00 | - | 1 | 24 | 53.27% |
| SAP250117P00105000 | 2024-03-21 10:38AM EDT | 105.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 1 | 133 | 54.60% |
| SAP250117P00110000 | 2023-12-13 1:06PM EDT | 110.00 | 2.10 | 1.50 | 1.90 | 0.00 | - | 9 | 117 | 53.44% |
| SAP250117P00115000 | 2024-05-22 12:18PM EDT | 115.00 | 0.45 | 0.25 | 1.15 | 0.00 | - | 10 | 64 | 45.95% |
| SAP250117P00120000 | 2024-05-22 12:09PM EDT | 120.00 | 0.55 | 0.25 | 1.45 | 0.00 | - | 9 | 57 | 45.13% |
| SAP250117P00125000 | 2024-05-22 12:07PM EDT | 125.00 | 0.65 | 0.35 | 1.15 | 0.00 | - | 10 | 208 | 39.98% |
| SAP250117P00130000 | 2024-05-22 11:56AM EDT | 130.00 | 0.80 | 0.40 | 1.20 | 0.00 | - | 44 | 174 | 37.50% |
| SAP250117P00135000 | 2024-05-30 9:35AM EDT | 135.00 | 1.60 | 0.05 | 1.70 | 0.00 | - | 1 | 50 | 37.72% |
| SAP250117P00140000 | 2024-06-14 11:17AM EDT | 140.00 | 1.50 | 0.70 | 1.35 | 0.00 | - | 2 | 88 | 32.96% |
| SAP250117P00145000 | 2024-06-03 11:24AM EDT | 145.00 | 1.90 | 0.90 | 1.70 | 0.00 | - | 1 | 147 | 32.11% |
| SAP250117P00150000 | 2024-06-05 11:27AM EDT | 150.00 | 2.14 | 1.15 | 2.05 | 0.00 | - | 1 | 244 | 30.95% |
| SAP250117P00155000 | 2024-03-26 2:45PM EDT | 155.00 | 3.00 | 3.60 | 4.20 | 0.00 | - | 2 | 222 | 35.57% |
| SAP250117P00160000 | 2024-06-27 12:21PM EDT | 160.00 | 2.35 | 1.75 | 3.00 | 0.00 | - | 1 | 24 | 28.80% |
| SAP250117P00165000 | 2024-06-14 2:50PM EDT | 165.00 | 5.00 | 2.25 | 3.80 | 0.00 | - | 11 | 17 | 28.27% |
| SAP250117P00170000 | 2024-06-14 1:46PM EDT | 170.00 | 6.10 | 3.20 | 4.50 | 0.00 | - | 2 | 151 | 27.09% |
| SAP250117P00175000 | 2024-06-18 1:15PM EDT | 175.00 | 7.00 | 4.50 | 5.50 | 0.00 | - | 10 | 82 | 26.33% |
| SAP250117P00180000 | 2024-06-26 9:30AM EDT | 180.00 | 6.50 | 5.10 | 6.60 | 0.00 | - | 3 | 31 | 25.40% |
| SAP250117P00185000 | 2024-06-14 2:50PM EDT | 185.00 | 11.30 | 5.90 | 9.20 | 0.00 | - | 27 | 49 | 26.98% |
| SAP250117P00190000 | 2024-06-17 9:45AM EDT | 190.00 | 13.30 | 7.10 | 10.90 | 0.00 | - | 3 | 27 | 26.27% |
| SAP250117P00195000 | 2024-06-25 11:08AM EDT | 195.00 | 12.90 | 9.40 | 12.80 | 0.00 | - | 2 | 31 | 25.51% |
| SAP250117P00200000 | 2024-06-28 3:54PM EDT | 200.00 | 12.45 | 12.90 | 13.60 | 0.00 | - | 187 | 359 | 22.47% |
| SAP250117P00210000 | 2024-05-13 3:38PM EDT | 210.00 | 24.60 | 16.80 | 20.70 | 0.00 | - | 1 | 28 | 24.40% |
| SAP250117P00220000 | 2024-06-03 10:12AM EDT | 220.00 | 34.50 | 23.20 | 26.70 | 0.00 | - | 3 | 4 | 22.63% |
| SAP250117P00230000 | 2024-05-15 3:29PM EDT | 230.00 | 40.10 | 40.40 | 44.20 | 0.00 | - | 1 | 0 | 41.22% |
| SAP250117P00240000 | 2024-03-19 12:13PM EDT | 240.00 | 53.04 | 60.00 | 64.70 | 0.00 | - | 1 | 0 | 60.13% |
© 2024 Yahoo. Todos os direitos reservados.