Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.920,93 +105,01 (+0,28%) Gold
2.316,40 +13,50 (+0,59%) EUR/USD
1,0687 +0,0015 (+0,14%) Bitcoin EUR
53.361,05 -3.629,34 (-6,37%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:36AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517C00280000 | 2024-04-26 10:17AM EDT | 280.00 | 197.50 | 116.60 | 125.40 | 0.00 | - | 1 | 1 | 97.14% |
| SAIA240517C00290000 | 2024-03-28 9:35AM EDT | 290.00 | 291.60 | 135.10 | 145.00 | 0.00 | - | 1 | 1 | 248.68% |
| SAIA240517C00320000 | 2024-04-26 10:17AM EDT | 320.00 | 157.00 | 78.00 | 86.70 | 0.00 | - | 1 | 1 | 78.16% |
| SAIA240517C00370000 | 2024-04-30 9:52AM EDT | 370.00 | 38.70 | 34.00 | 39.30 | 0.00 | - | 2 | 71 | 54.47% |
| SAIA240517C00400000 | 2024-04-30 3:56PM EDT | 400.00 | 14.10 | 14.50 | 16.30 | 0.00 | - | 15 | 14 | 47.78% |
| SAIA240517C00410000 | 2024-05-01 10:21AM EDT | 410.00 | 10.40 | 9.80 | 11.70 | +0.65 | +6.67% | 1 | 34 | 46.87% |
| SAIA240517C00420000 | 2024-05-01 11:09AM EDT | 420.00 | 7.00 | 5.30 | 8.60 | 0.00 | - | 6 | 33 | 47.74% |
| SAIA240517C00430000 | 2024-05-01 10:02AM EDT | 430.00 | 4.90 | 4.00 | 6.70 | -0.90 | -15.52% | 1 | 48 | 50.21% |
| SAIA240517C00440000 | 2024-05-01 11:18AM EDT | 440.00 | 3.00 | 2.05 | 4.60 | -0.58 | -16.20% | 4 | 34 | 49.89% |
| SAIA240517C00450000 | 2024-05-01 9:39AM EDT | 450.00 | 2.60 | 1.45 | 2.90 | +0.30 | +13.04% | 23 | 155 | 48.73% |
| SAIA240517C00460000 | 2024-05-01 9:39AM EDT | 460.00 | 1.85 | 0.70 | 2.85 | +0.35 | +23.33% | 23 | 33 | 54.44% |
| SAIA240517C00470000 | 2024-04-30 3:45PM EDT | 470.00 | 2.18 | 0.05 | 2.05 | 0.00 | - | 2 | 13 | 55.09% |
| SAIA240517C00480000 | 2024-04-26 2:21PM EDT | 480.00 | 5.00 | 0.00 | 4.00 | 0.00 | - | 13 | 12 | 59.89% |
| SAIA240517C00490000 | 2024-04-26 9:39AM EDT | 490.00 | 6.00 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 57.18% |
| SAIA240517C00500000 | 2024-04-30 11:23AM EDT | 500.00 | 0.45 | 0.00 | 3.60 | 0.00 | - | 3 | 24 | 67.91% |
| SAIA240517C00510000 | 2024-04-26 12:11PM EDT | 510.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | 5 | 3 | 70.14% |
| SAIA240517C00520000 | 2024-04-29 3:37PM EDT | 520.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 3 | 7 | 68.68% |
| SAIA240517C00530000 | 2024-04-29 3:19PM EDT | 530.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 84.07% |
| SAIA240517C00540000 | 2024-04-29 10:24AM EDT | 540.00 | 4.20 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 88.23% |
| SAIA240517C00550000 | 2024-04-26 9:40AM EDT | 550.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 92.29% |
| SAIA240517C00560000 | 2024-04-26 3:55PM EDT | 560.00 | 0.65 | 0.00 | 1.40 | 0.00 | - | 15 | 28 | 78.56% |
| SAIA240517C00570000 | 2024-04-30 10:37AM EDT | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 55.47% |
| SAIA240517C00580000 | 2024-04-30 10:37AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 57.81% |
| SAIA240517C00590000 | 2024-04-29 10:01AM EDT | 590.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 260 | 60.16% |
| SAIA240517C00600000 | 2024-04-29 11:41AM EDT | 600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 99 | 62.50% |
| SAIA240517C00610000 | 2024-04-24 10:12AM EDT | 610.00 | 6.80 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 114.38% |
| SAIA240517C00620000 | 2024-04-26 12:19PM EDT | 620.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 16 | 114 | 87.70% |
| SAIA240517C00630000 | 2024-04-25 2:33PM EDT | 630.00 | 4.25 | 0.00 | 2.25 | 0.00 | - | 3 | 5 | 108.03% |
| SAIA240517C00640000 | 2024-04-26 2:56PM EDT | 640.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 12 | 126.88% |
| SAIA240517C00650000 | 2024-04-25 2:26PM EDT | 650.00 | 2.87 | 0.00 | 2.25 | 0.00 | - | 2 | 6 | 113.97% |
| SAIA240517C00660000 | 2024-04-25 2:26PM EDT | 660.00 | 2.39 | 0.00 | 4.30 | 0.00 | - | - | 2 | 130.48% |
| SAIA240517C00780000 | 2024-03-26 12:14PM EDT | 780.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 163.09% |
| SAIA240517C00800000 | 2024-02-09 1:44PM EDT | 800.00 | 1.00 | 0.05 | 6.90 | 0.00 | - | - | 1 | 182.76% |
| SAIA240517C00880000 | 2024-03-08 4:57PM EDT | 880.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 1 | 175.54% |
| SAIA240517C00900000 | 2024-04-26 11:00AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 580 | 116.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240517P00280000 | 2024-04-29 10:13AM EDT | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 10 | 108.15% |
| SAIA240517P00290000 | 2024-04-29 10:11AM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 52.34% |
| SAIA240517P00340000 | 2024-05-01 10:58AM EDT | 340.00 | 0.60 | 0.00 | 0.70 | -0.80 | -57.14% | 2 | 4 | 44.87% |
| SAIA240517P00360000 | 2024-04-26 2:25PM EDT | 360.00 | 1.10 | 0.10 | 6.10 | 0.00 | - | 1 | 1 | 61.22% |
| SAIA240517P00370000 | 2024-04-30 2:41PM EDT | 370.00 | 5.30 | 2.85 | 7.80 | 0.00 | - | 2 | 7 | 57.68% |
| SAIA240517P00380000 | 2024-05-01 10:56AM EDT | 380.00 | 5.50 | 4.40 | 7.10 | -0.47 | -7.87% | 1 | 79 | 44.52% |
| SAIA240517P00390000 | 2024-05-01 10:23AM EDT | 390.00 | 9.33 | 7.80 | 9.90 | +1.33 | +16.63% | 2 | 29 | 41.88% |
| SAIA240517P00400000 | 2024-04-30 12:28PM EDT | 400.00 | 12.90 | 12.80 | 13.90 | 0.00 | - | 17 | 27 | 39.98% |
| SAIA240517P00410000 | 2024-04-30 2:35PM EDT | 410.00 | 19.00 | 18.20 | 19.70 | 0.00 | - | 17 | 57 | 40.06% |
| SAIA240517P00420000 | 2024-04-30 9:53AM EDT | 420.00 | 26.00 | 23.30 | 26.70 | 0.00 | - | 3 | 142 | 40.64% |
| SAIA240517P00430000 | 2024-04-30 10:14AM EDT | 430.00 | 30.21 | 29.60 | 35.70 | 0.00 | - | 1 | 107 | 45.58% |
| SAIA240517P00440000 | 2024-04-29 3:48PM EDT | 440.00 | 34.44 | 37.10 | 43.60 | 0.00 | - | 62 | 43 | 44.33% |
| SAIA240517P00450000 | 2024-04-29 12:26PM EDT | 450.00 | 31.26 | 46.30 | 52.10 | 0.00 | - | 17 | 13 | 42.60% |
| SAIA240517P00460000 | 2024-04-29 1:57PM EDT | 460.00 | 45.20 | 55.60 | 62.90 | 0.00 | - | 105 | 108 | 53.14% |
| SAIA240517P00470000 | 2024-04-30 2:59PM EDT | 470.00 | 69.30 | 65.70 | 73.40 | 0.00 | - | 1 | 65 | 61.66% |
| SAIA240517P00480000 | 2024-04-29 10:10AM EDT | 480.00 | 72.00 | 75.40 | 83.40 | 0.00 | - | 5 | 8 | 67.14% |
| SAIA240517P00490000 | 2024-04-26 12:34PM EDT | 490.00 | 64.46 | 84.30 | 93.00 | 0.00 | - | 2 | 27 | 69.85% |
| SAIA240517P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 80.90 | 95.30 | 104.00 | 0.00 | - | 5 | 0 | 81.12% |
| SAIA240517P00510000 | 2024-04-25 3:12PM EDT | 510.00 | 13.96 | 105.30 | 113.40 | 0.00 | - | 30 | 0 | 82.29% |
| SAIA240517P00520000 | 2024-04-30 3:05PM EDT | 520.00 | 112.70 | 115.30 | 123.30 | 0.00 | - | 380 | 280 | 86.28% |
| SAIA240517P00530000 | 2024-04-30 3:05PM EDT | 530.00 | 129.37 | 125.30 | 134.00 | +6.47 | +5.26% | 1 | 1 | 95.54% |
| SAIA240517P00540000 | 2024-04-30 3:05PM EDT | 540.00 | 132.70 | 134.20 | 142.70 | 0.00 | - | 51 | 1 | 90.50% |
| SAIA240517P00550000 | 2024-04-30 3:05PM EDT | 550.00 | 142.70 | 144.20 | 154.00 | 0.00 | - | 80 | 16 | 104.40% |
| SAIA240517P00560000 | 2024-04-30 3:05PM EDT | 560.00 | 152.70 | 155.30 | 164.00 | 0.00 | - | 60 | 12 | 108.63% |
| SAIA240517P00570000 | 2024-04-26 11:13AM EDT | 570.00 | 135.00 | 165.30 | 173.40 | 0.00 | - | 2 | 0 | 108.28% |
| SAIA240517P00580000 | 2024-04-30 3:44PM EDT | 580.00 | 178.54 | 175.30 | 183.40 | 0.00 | - | 3 | 3 | 112.18% |
| SAIA240517P00590000 | 2024-04-30 3:44PM EDT | 590.00 | 188.54 | 185.30 | 193.30 | 0.00 | - | 4 | 3 | 115.17% |
| SAIA240517P00600000 | 2024-04-29 3:49PM EDT | 600.00 | 189.36 | 195.30 | 204.00 | 0.00 | - | 1 | 1 | 124.41% |
| SAIA240517P00610000 | 2024-04-30 3:44PM EDT | 610.00 | 208.57 | 205.30 | 214.00 | 0.00 | - | 7 | 0 | 128.10% |
| SAIA240517P00620000 | 2024-04-08 10:21AM EDT | 620.00 | 47.90 | 215.30 | 223.40 | 0.00 | - | 1 | 0 | 126.83% |
| SAIA240517P00700000 | 2024-04-09 9:30AM EDT | 700.00 | 105.30 | 295.30 | 304.00 | 0.00 | - | - | 0 | 157.79% |
| SAIA240517P00840000 | 2024-03-05 11:26AM EDT | 840.00 | 235.30 | 254.10 | 262.70 | 0.00 | - | - | 0 | 0.00% |
