Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.374,49 +318,10 (+0,81%) Bitcoin EUR
57.704,52 -235,66 (-0,41%) CMC Crypto 200
1.339,70 +39,60 (+3,05%) Nasdaq Compositive
16.349,96 +47,20 (+0,29%) S&P 500
5.211,27 +23,60 (+0,45%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:12PM EDT. Markt geöffnet.
Strike:1.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00001000 | 2024-03-21 10:34AM EDT | 2024-05-17 | 1.34 | 1.37 | 2.36 | 0.00 | - | - | 0 | 350.00% |
| SABR240719C00001000 | 2024-03-26 11:16AM EDT | 2024-07-19 | 1.34 | 1.61 | 1.77 | 0.00 | - | 10 | 0 | 0.00% |
| SABR241018C00001000 | 2024-03-12 12:18PM EDT | 2024-10-18 | 1.12 | 1.73 | 2.05 | 0.00 | - | - | 20 | 106.25% |
| SABR250620C00001000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 2.11 | 0.47 | 3.15 | 0.00 | - | 1 | 2 | 0.00% |
| SABR260116C00001000 | 2024-04-04 10:42AM EDT | 2026-01-16 | 2.00 | 0.85 | 3.10 | 0.00 | - | 1 | 32 | 77.34% |
| SABR261218C00001000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 2.00 | 0.00 | 5.00 | 0.00 | - | 20 | 29 | 151.17% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00001000 | 2024-03-15 3:57PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 100 | 418.75% |
| SABR240719P00001000 | 2024-04-02 9:56AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 375.00% |
| SABR241018P00001000 | 2024-05-02 10:10AM EDT | 2024-10-18 | 0.03 | 0.01 | 0.75 | 0.00 | - | 158 | 238 | 250.78% |
| SABR250117P00001000 | 2024-05-02 10:12AM EDT | 2025-01-17 | 0.08 | 0.06 | 0.09 | 0.00 | - | 170 | 202 | 103.91% |
| SABR250417P00001000 | 2024-04-03 11:57AM EDT | 2025-04-17 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 7 | 105.08% |
| SABR250620P00001000 | 2024-04-03 12:02PM EDT | 2025-06-20 | 0.16 | 0.14 | 0.16 | 0.00 | - | 1 | 22 | 103.13% |
| SABR251219P00001000 | 2024-04-03 12:00PM EDT | 2025-12-19 | 0.23 | 0.20 | 0.23 | 0.00 | - | 1 | 15 | 99.22% |
| SABR260116P00001000 | 2024-04-03 12:01PM EDT | 2026-01-16 | 0.23 | 0.20 | 0.25 | 0.00 | - | 1 | 63 | 98.83% |
| SABR260618P00001000 | 2024-04-03 12:02PM EDT | 2026-06-18 | 0.26 | 0.26 | 0.30 | 0.00 | - | 1 | 2 | 98.05% |
| SABR261218P00001000 | 2024-04-19 1:44PM EDT | 2026-12-18 | 0.33 | 0.00 | 1.00 | 0.00 | - | 10 | 12 | 123.44% |
