Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.991,34 +108,27 (+0,16%)
SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC241220C00100000 | 2024-04-25 9:45AM EDT | 100.00 | 99.30 | 95.50 | 105.00 | 0.00 | - | - | 0 | 50.88% |
| SBAC241220C00120000 | 2024-05-02 12:25PM EDT | 120.00 | 75.25 | 76.50 | 86.00 | 0.00 | - | 1 | 2 | 66.57% |
| SBAC241220C00125000 | 2024-05-16 2:17PM EDT | 125.00 | 79.97 | 71.90 | 81.00 | 0.00 | - | 1 | 1 | 62.54% |
| SBAC241220C00140000 | 2024-05-08 3:18PM EDT | 140.00 | 62.32 | 58.90 | 67.00 | 0.00 | - | 2 | 2 | 54.14% |
| SBAC241220C00145000 | 2024-02-27 11:47AM EDT | 145.00 | 60.70 | 72.50 | 79.90 | 0.00 | - | - | 4 | 84.74% |
| SBAC241220C00150000 | 2024-04-17 12:42PM EDT | 150.00 | 53.30 | 50.10 | 57.40 | 0.00 | - | 2 | 7 | 47.92% |
| SBAC241220C00170000 | 2024-05-17 2:26PM EDT | 170.00 | 38.75 | 33.90 | 44.30 | -0.95 | -2.39% | 1 | 2 | 48.09% |
| SBAC241220C00185000 | 2024-02-28 11:07AM EDT | 185.00 | 33.84 | 41.50 | 46.40 | 0.00 | - | - | 1 | 62.02% |
| SBAC241220C00190000 | 2024-05-06 9:36AM EDT | 190.00 | 19.75 | 20.30 | 28.40 | 0.00 | - | 3 | 3 | 39.24% |
| SBAC241220C00200000 | 2024-05-15 11:52AM EDT | 200.00 | 23.00 | 15.20 | 22.70 | 0.00 | - | 5 | 10 | 37.58% |
| SBAC241220C00210000 | 2024-04-16 3:35PM EDT | 210.00 | 14.68 | 10.70 | 18.00 | 0.00 | - | 5 | 20 | 36.52% |
| SBAC241220C00220000 | 2024-04-02 9:31AM EDT | 220.00 | 18.58 | 7.30 | 10.30 | 0.00 | - | 1 | 3 | 29.29% |
| SBAC241220C00230000 | 2024-05-17 2:26PM EDT | 230.00 | 8.35 | 4.60 | 11.10 | +2.15 | +34.68% | 1 | 18 | 35.41% |
| SBAC241220C00240000 | 2024-05-14 12:55PM EDT | 240.00 | 5.00 | 1.55 | 7.30 | 0.00 | - | 4 | 12 | 32.53% |
| SBAC241220C00250000 | 2024-04-25 3:29PM EDT | 250.00 | 4.37 | 0.80 | 6.70 | 0.00 | - | 1 | 50 | 34.93% |
| SBAC241220C00260000 | 2024-05-17 9:30AM EDT | 260.00 | 2.20 | 1.10 | 5.40 | -0.20 | -8.33% | 1 | 207 | 35.35% |
| SBAC241220C00270000 | 2024-05-15 11:08AM EDT | 270.00 | 2.10 | 0.05 | 5.90 | 0.00 | - | 1 | 18 | 39.51% |
| SBAC241220C00280000 | 2024-05-10 2:03PM EDT | 280.00 | 1.04 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 31.85% |
| SBAC241220C00290000 | 2023-11-15 12:33PM EDT | 290.00 | 11.96 | 14.40 | 18.00 | 0.00 | - | - | 1 | 66.12% |
| SBAC241220C00300000 | 2024-02-27 10:32AM EDT | 300.00 | 1.16 | 1.40 | 4.10 | 0.00 | - | - | 14 | 42.66% |
| SBAC241220C00310000 | 2024-03-26 9:30AM EDT | 310.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SBAC241220C00320000 | 2024-03-26 9:30AM EDT | 320.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SBAC241220C00330000 | 2024-01-30 10:30AM EDT | 330.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SBAC241220C00340000 | 2023-12-18 12:56PM EDT | 340.00 | 5.40 | 0.40 | 4.30 | 0.00 | - | - | 1 | 51.73% |
| SBAC241220C00350000 | 2023-12-26 11:19AM EDT | 350.00 | 5.00 | 0.05 | 3.80 | 0.00 | - | - | 1 | 52.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC241220P00100000 | 2023-10-03 12:43PM EDT | 100.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | - | 4 | 76.38% |
| SBAC241220P00105000 | 2023-09-27 1:23PM EDT | 105.00 | 2.40 | 0.10 | 7.00 | 0.00 | - | 1 | 4 | 65.92% |
| SBAC241220P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.50 | 0.00 | 4.70 | 0.00 | - | 3 | 5 | 55.57% |
| SBAC241220P00115000 | 2024-05-01 2:38PM EDT | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 52.38% |
| SBAC241220P00120000 | 2024-04-16 9:47AM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 59.81% |
| SBAC241220P00125000 | 2024-02-27 4:14PM EDT | 125.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | - | 27 | 56.08% |
| SBAC241220P00130000 | 2024-04-30 2:50PM EDT | 130.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 52.48% |
| SBAC241220P00135000 | 2024-04-25 9:30AM EDT | 135.00 | 1.85 | 0.05 | 5.10 | 0.00 | - | 1 | 2 | 50.02% |
| SBAC241220P00140000 | 2024-05-10 9:30AM EDT | 140.00 | 1.95 | 0.20 | 2.95 | 0.00 | - | 1 | 2 | 39.05% |
| SBAC241220P00145000 | 2024-02-28 12:44PM EDT | 145.00 | 3.50 | 1.15 | 2.90 | 0.00 | - | 1 | 2 | 35.90% |
| SBAC241220P00150000 | 2024-05-17 9:34AM EDT | 150.00 | 2.50 | 2.00 | 5.20 | +0.40 | +19.05% | 1 | 19 | 40.30% |
| SBAC241220P00155000 | 2024-05-15 10:01AM EDT | 155.00 | 2.70 | 1.05 | 5.40 | 0.00 | - | 10 | 11 | 37.64% |
| SBAC241220P00160000 | 2024-04-10 9:50AM EDT | 160.00 | 4.05 | 3.70 | 5.00 | 0.00 | - | 2 | 11 | 33.42% |
| SBAC241220P00165000 | 2024-05-07 12:43PM EDT | 165.00 | 5.50 | 2.00 | 8.80 | 0.00 | - | 1 | 27 | 39.20% |
| SBAC241220P00170000 | 2024-05-10 9:30AM EDT | 170.00 | 6.00 | 2.80 | 9.90 | 0.00 | - | 1 | 17 | 38.01% |
| SBAC241220P00175000 | 2024-05-17 9:30AM EDT | 175.00 | 6.50 | 6.30 | 11.50 | -4.00 | -38.10% | 1 | 24 | 37.58% |
| SBAC241220P00180000 | 2024-05-17 3:14PM EDT | 180.00 | 8.17 | 5.50 | 13.00 | +1.77 | +27.66% | 2 | 31 | 36.67% |
| SBAC241220P00185000 | 2024-04-16 3:35PM EDT | 185.00 | 13.13 | 6.60 | 14.60 | 0.00 | - | 5 | 8 | 35.68% |
| SBAC241220P00190000 | 2024-05-15 2:29PM EDT | 190.00 | 10.00 | 9.20 | 16.40 | 0.00 | - | 1 | 31 | 34.77% |
| SBAC241220P00195000 | 2024-04-15 2:43PM EDT | 195.00 | 15.80 | 10.80 | 16.50 | 0.00 | - | 1 | 20 | 30.76% |
| SBAC241220P00200000 | 2024-05-16 12:41PM EDT | 200.00 | 14.40 | 14.90 | 17.90 | 0.00 | - | 4 | 170 | 28.70% |
| SBAC241220P00210000 | 2024-04-10 12:46PM EDT | 210.00 | 19.39 | 21.30 | 24.90 | 0.00 | - | 1 | 32 | 30.46% |
| SBAC241220P00220000 | 2024-03-18 11:11AM EDT | 220.00 | 21.70 | 27.30 | 35.10 | 0.00 | - | 14 | 35 | 36.37% |
| SBAC241220P00230000 | 2024-03-14 1:58PM EDT | 230.00 | 28.00 | 33.30 | 35.90 | 0.00 | - | 14 | 21 | 24.61% |
| SBAC241220P00240000 | 2024-05-01 2:49PM EDT | 240.00 | 51.18 | 40.50 | 46.80 | 0.00 | - | 1 | 21 | 30.31% |
| SBAC241220P00250000 | 2024-01-04 11:50AM EDT | 250.00 | 25.60 | 33.00 | 39.50 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.