Deutsche Märkte schließen in 1 Stunde 27 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.224,29 +167,90 (+0,43%) Gold
2.338,20 +15,90 (+0,68%) EUR/USD
1,0777 +0,0025 (+0,24%) Bitcoin EUR
57.981,89 +155,13 (+0,27%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:32PM EDT. Markt geöffnet.
Strike:2.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00002000 | 2024-05-09 10:56AM EDT | 2024-05-17 | 0.70 | 0.71 | 0.76 | +0.06 | +9.38% | 1 | 45 | 137.50% |
| SABR240621C00002000 | 2024-04-23 9:52AM EDT | 2024-06-21 | 0.80 | 0.75 | 0.80 | 0.00 | - | - | 0 | 73.44% |
| SABR240719C00002000 | 2024-05-06 12:04PM EDT | 2024-07-19 | 0.74 | 0.79 | 0.83 | 0.00 | - | 1 | 193 | 72.66% |
| SABR241018C00002000 | 2024-05-02 9:48AM EDT | 2024-10-18 | 1.26 | 0.25 | 0.99 | 0.00 | - | 10 | 102 | 86.72% |
| SABR250117C00002000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 1.10 | 1.08 | 1.13 | 0.00 | - | 70 | 146 | 87.11% |
| SABR250417C00002000 | 2024-03-06 2:24PM EDT | 2025-04-17 | 0.89 | 0.38 | 1.62 | 0.00 | - | 3 | 5 | 61.13% |
| SABR251219C00002000 | 2024-05-08 2:27PM EDT | 2025-12-19 | 1.00 | 1.22 | 1.63 | 0.00 | - | 1 | 165 | 89.06% |
| SABR260116C00002000 | 2024-04-17 11:54AM EDT | 2026-01-16 | 1.38 | 1.42 | 1.53 | 0.00 | - | 10 | 58 | 92.19% |
| SABR260618C00002000 | 2024-03-12 9:30AM EDT | 2026-06-18 | 1.00 | 0.10 | 5.00 | 0.00 | - | - | 1 | 238.28% |
| SABR261218C00002000 | 2024-05-01 11:03AM EDT | 2026-12-18 | 1.80 | 0.00 | 4.45 | 0.00 | - | 10 | 53 | 150.78% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00002000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 1,221 | 193.75% |
| SABR240621P00002000 | 2024-05-08 3:00PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 95 | 79.69% |
| SABR240719P00002000 | 2024-05-07 12:38PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.07 | 0.00 | - | 173 | 1,001 | 66.41% |
| SABR241018P00002000 | 2024-05-03 1:25PM EDT | 2024-10-18 | 0.26 | 0.20 | 0.23 | 0.00 | - | 5 | 809 | 80.86% |
| SABR250117P00002000 | 2024-05-07 12:16PM EDT | 2025-01-17 | 0.33 | 0.31 | 0.35 | 0.00 | - | 1 | 8,710 | 82.62% |
| SABR250417P00002000 | 2024-05-03 2:46PM EDT | 2025-04-17 | 0.46 | 0.39 | 0.45 | 0.00 | - | 2,209 | 4,320 | 82.62% |
| SABR250620P00002000 | 2024-04-16 11:24AM EDT | 2025-06-20 | 0.55 | 0.46 | 0.51 | 0.00 | - | 25 | 301 | 83.59% |
| SABR251219P00002000 | 2024-05-06 11:45AM EDT | 2025-12-19 | 0.63 | 0.59 | 0.64 | 0.00 | - | 1 | 23,697 | 82.42% |
| SABR260116P00002000 | 2024-05-07 9:48AM EDT | 2026-01-16 | 0.65 | 0.59 | 0.65 | 0.00 | - | 1 | 63 | 81.05% |
| SABR260618P00002000 | 2024-04-03 12:06PM EDT | 2026-06-18 | 0.76 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 84.38% |
| SABR261218P00002000 | 2024-04-03 12:10PM EDT | 2026-12-18 | 0.78 | 0.78 | 0.98 | 0.00 | - | 1 | 141 | 86.72% |
