Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.846,39 -1.465,52 (-2,43%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00001000 | 2024-03-21 10:34AM EDT | 1.00 | 1.34 | 1.37 | 2.36 | 0.00 | - | - | 0 | 342.19% |
| SABR240517C00001500 | 2024-04-23 11:10AM EDT | 1.50 | 1.24 | 1.17 | 2.15 | 0.00 | - | 30 | 50 | 451.56% |
| SABR240517C00002000 | 2024-04-26 2:32PM EDT | 2.00 | 0.85 | 0.79 | 0.86 | +0.04 | +4.94% | 10 | 31 | 104.69% |
| SABR240517C00002500 | 2024-04-26 3:49PM EDT | 2.50 | 0.42 | 0.43 | 0.48 | +0.01 | +2.44% | 11 | 2,375 | 110.94% |
| SABR240517C00003000 | 2024-04-26 3:48PM EDT | 3.00 | 0.21 | 0.19 | 0.22 | +0.01 | +5.00% | 169 | 2,653 | 106.25% |
| SABR240517C00003500 | 2024-04-24 2:32PM EDT | 3.50 | 0.06 | 0.07 | 0.10 | 0.00 | - | 1 | 7,722 | 107.03% |
| SABR240517C00004000 | 2024-04-26 2:51PM EDT | 4.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 1 | 53 | 109.38% |
| SABR240517C00004500 | 2024-04-08 1:15PM EDT | 4.50 | 0.04 | 0.00 | 0.45 | 0.00 | - | 100 | 102 | 238.28% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00000500 | 2024-04-17 11:19AM EDT | 0.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 120 | 396.88% |
| SABR240517P00001000 | 2024-03-15 3:57PM EDT | 1.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 100 | 268.75% |
| SABR240517P00001500 | 2024-04-22 2:50PM EDT | 1.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 54 | 139 | 228.13% |
| SABR240517P00002000 | 2024-04-26 12:46PM EDT | 2.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 27 | 249 | 118.75% |
| SABR240517P00002500 | 2024-04-26 12:01PM EDT | 2.50 | 0.17 | 0.13 | 0.17 | +0.01 | +6.25% | 4 | 509 | 108.59% |
| SABR240517P00003000 | 2024-04-25 1:01PM EDT | 3.00 | 0.42 | 0.38 | 0.41 | 0.00 | - | 2 | 106 | 102.34% |
| SABR240517P00003500 | 2024-04-24 10:51AM EDT | 3.50 | 0.81 | 0.59 | 0.80 | -0.08 | -8.99% | 2 | 61 | 114.06% |
| SABR240517P00004000 | 2024-04-19 10:27AM EDT | 4.00 | 1.40 | 0.61 | 1.47 | 0.00 | - | 4 | 9 | 225.00% |
