Deutsche Märkte öffnen in 2 Stunden 32 Minuten
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.195,12 -1.126,61 (-1,93%) CMC Crypto 200
1.313,95 +19,28 (+1,49%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00002500 | 2024-05-08 11:49AM EDT | 2024-05-17 | 0.14 | 0.18 | 0.22 | -0.08 | -36.36% | 1 | 3,224 | 72.66% |
| SABR240621C00002500 | 2024-05-08 10:34AM EDT | 2024-06-21 | 0.26 | 0.31 | 0.33 | -0.09 | -25.71% | 1 | 3 | 68.75% |
| SABR240719C00002500 | 2024-05-08 9:44AM EDT | 2024-07-19 | 0.34 | 0.37 | 0.40 | +0.01 | +3.03% | 20 | 1,208 | 68.36% |
| SABR241018C00002500 | 2024-05-06 9:36AM EDT | 2024-10-18 | 0.63 | 0.57 | 0.64 | 0.00 | - | 5 | 134 | 78.52% |
| SABR250117C00002500 | 2024-05-06 9:30AM EDT | 2025-01-17 | 0.80 | 0.70 | 0.79 | 0.00 | - | 14 | 459 | 80.08% |
| SABR250417C00002500 | 2024-05-02 12:20PM EDT | 2025-04-17 | 1.10 | 0.88 | 0.96 | 0.00 | - | 12 | 102 | 87.89% |
| SABR250620C00002500 | 2024-05-03 12:04PM EDT | 2025-06-20 | 1.00 | 0.94 | 1.02 | 0.00 | - | 1 | 1 | 86.72% |
| SABR251219C00002500 | 2024-05-07 11:20AM EDT | 2025-12-19 | 1.01 | 0.92 | 1.33 | 0.00 | - | 7 | 301 | 84.77% |
| SABR260116C00002500 | 2024-05-07 10:23AM EDT | 2026-01-16 | 1.28 | 1.07 | 1.64 | 0.00 | - | 10 | 64 | 103.52% |
| SABR261218C00002500 | 2024-05-07 11:20AM EDT | 2026-12-18 | 1.42 | 0.50 | 5.00 | 0.00 | - | 7 | 9 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00002500 | 2024-05-08 3:21PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 51 | 1,218 | 76.56% |
| SABR240621P00002500 | 2024-05-08 11:20AM EDT | 2024-06-21 | 0.19 | 0.15 | 0.17 | +0.04 | +26.67% | 16 | 168 | 62.89% |
| SABR240719P00002500 | 2024-05-08 11:20AM EDT | 2024-07-19 | 0.26 | 0.22 | 0.23 | +0.04 | +18.18% | 20 | 24,360 | 64.06% |
| SABR241018P00002500 | 2024-05-02 12:36PM EDT | 2024-10-18 | 0.40 | 0.41 | 0.43 | 0.00 | - | 5 | 156 | 71.88% |
| SABR250117P00002500 | 2024-05-07 12:16PM EDT | 2025-01-17 | 0.54 | 0.55 | 0.59 | 0.00 | - | 1 | 8,504 | 75.78% |
| SABR250417P00002500 | 2024-04-03 11:59AM EDT | 2025-04-17 | 0.73 | 0.69 | 0.72 | 0.00 | - | 1 | 26 | 79.69% |
| SABR250620P00002500 | 2024-04-04 3:54PM EDT | 2025-06-20 | 0.79 | 0.75 | 0.80 | 0.00 | - | 1 | 9 | 80.08% |
| SABR251219P00002500 | 2024-04-03 11:54AM EDT | 2025-12-19 | 0.92 | 0.89 | 0.95 | 0.00 | - | 1 | 5 | 79.10% |
| SABR260116P00002500 | 2024-04-03 11:45AM EDT | 2026-01-16 | 0.93 | 0.91 | 0.94 | 0.00 | - | 1 | 22 | 77.73% |
| SABR260618P00002500 | 2024-04-03 12:01PM EDT | 2026-06-18 | 1.00 | 0.64 | 1.42 | 0.00 | - | 1 | 1 | 77.73% |
| SABR261218P00002500 | 2024-04-16 3:47PM EDT | 2026-12-18 | 1.15 | 0.00 | 2.06 | 0.00 | - | 30 | 31 | 69.92% |
