Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,37 +330,98 (+0,85%) Bitcoin EUR
57.793,04 +45,29 (+0,08%) CMC Crypto 200
1.342,70 +42,60 (+3,28%) Nasdaq Compositive
16.338,80 +36,04 (+0,22%) S&P 500
5.211,31 +23,64 (+0,46%)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Strike:4.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00004000 | 2024-05-02 1:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 96 | 164 | 112.50% |
| SABR240621C00004000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 184 | 70.31% |
| SABR240719C00004000 | 2024-05-07 9:31AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.08 | 0.00 | - | 30 | 4,190 | 66.41% |
| SABR241018C00004000 | 2024-05-03 10:41AM EDT | 2024-10-18 | 0.25 | 0.21 | 0.25 | 0.00 | - | 10 | 533 | 73.24% |
| SABR250117C00004000 | 2024-04-26 12:55PM EDT | 2025-01-17 | 0.46 | 0.29 | 0.40 | 0.00 | - | 1 | 695 | 71.68% |
| SABR250417C00004000 | 2024-05-08 2:57PM EDT | 2025-04-17 | 0.43 | 0.47 | 0.55 | 0.00 | - | 1 | 57 | 76.95% |
| SABR250620C00004000 | 2024-02-22 11:04AM EDT | 2025-06-20 | 0.76 | 0.38 | 0.94 | 0.00 | - | 1 | 16 | 83.20% |
| SABR251219C00004000 | 2024-04-23 3:32PM EDT | 2025-12-19 | 0.85 | 0.62 | 2.39 | 0.00 | - | 1 | 968 | 132.72% |
| SABR260116C00004000 | 2024-05-02 12:14PM EDT | 2026-01-16 | 0.82 | 0.54 | 0.89 | 0.00 | - | 1 | 472 | 71.29% |
| SABR261218C00004000 | 2024-05-02 3:25PM EDT | 2026-12-18 | 1.60 | 0.52 | 1.70 | 0.00 | - | 4 | 142 | 79.69% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00004000 | 2024-04-19 10:27AM EDT | 2024-05-17 | 1.40 | 1.14 | 1.18 | 0.00 | - | 4 | 3 | 134.38% |
| SABR240719P00004000 | 2024-05-07 11:18AM EDT | 2024-07-19 | 1.36 | 1.18 | 1.44 | 0.00 | - | 50 | 3,201 | 90.63% |
| SABR250117P00004000 | 2024-04-01 3:32PM EDT | 2025-01-17 | 1.74 | 1.43 | 1.52 | 0.00 | - | 1 | 189 | 67.77% |
| SABR250417P00004000 | 2024-04-17 2:07PM EDT | 2025-04-17 | 1.78 | 1.38 | 1.67 | 0.00 | - | 1 | 10 | 63.09% |
| SABR250620P00004000 | 2023-10-13 10:28AM EDT | 2025-06-20 | 2.14 | 0.10 | 1.69 | 0.00 | - | 2 | 11 | 71.88% |
| SABR251219P00004000 | 2024-01-10 1:14PM EDT | 2025-12-19 | 1.40 | 1.28 | 1.41 | 0.00 | - | 1 | 1 | 39.65% |
| SABR260116P00004000 | 2024-03-01 2:05PM EDT | 2026-01-16 | 1.87 | 1.92 | 2.13 | 0.00 | - | 20 | 200 | 81.25% |
