Deutsche Märkte öffnen in 30 Minuten
Nikkei 225
38.617,10 -329,83 (-0,85%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.306,56 -1.297,24 (-1,98%) CMC Crypto 200
1.473,28 -53,13 (-3,48%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240621C00170000 | 2023-10-06 2:49PM EDT | 170.00 | 247.00 | 221.30 | 229.70 | 0.00 | - | 1 | 0 | 274.54% |
| SAIA240621C00250000 | 2024-04-26 10:17AM EDT | 250.00 | 222.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240621C00260000 | 2024-04-26 10:17AM EDT | 260.00 | 212.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00320000 | 2024-04-30 11:06AM EDT | 320.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00350000 | 2024-05-21 12:54PM EDT | 350.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240621C00360000 | 2024-05-20 3:50PM EDT | 360.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAIA240621C00370000 | 2024-05-16 1:58PM EDT | 370.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAIA240621C00380000 | 2024-05-21 2:58PM EDT | 380.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| SAIA240621C00390000 | 2024-05-21 1:56PM EDT | 390.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SAIA240621C00400000 | 2024-05-21 3:35PM EDT | 400.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SAIA240621C00410000 | 2024-05-21 12:56PM EDT | 410.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAIA240621C00420000 | 2024-05-21 3:49PM EDT | 420.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SAIA240621C00430000 | 2024-05-21 11:59AM EDT | 430.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SAIA240621C00440000 | 2024-05-21 3:44PM EDT | 440.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SAIA240621C00450000 | 2024-05-20 3:16PM EDT | 450.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SAIA240621C00460000 | 2024-05-15 9:59AM EDT | 460.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SAIA240621C00470000 | 2024-04-29 3:08PM EDT | 470.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SAIA240621C00480000 | 2024-04-29 11:32AM EDT | 480.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SAIA240621C00490000 | 2024-05-07 2:14PM EDT | 490.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SAIA240621C00500000 | 2024-05-21 1:30PM EDT | 500.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SAIA240621C00510000 | 2024-04-30 11:16AM EDT | 510.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240621C00520000 | 2024-04-26 1:22PM EDT | 520.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SAIA240621C00530000 | 2024-05-01 9:30AM EDT | 530.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240621C00540000 | 2024-04-18 11:11AM EDT | 540.00 | 41.80 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 75.92% |
| SAIA240621C00550000 | 2024-04-26 3:14PM EDT | 550.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SAIA240621C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAIA240621C00570000 | 2024-04-26 9:30AM EDT | 570.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240621C00580000 | 2024-05-08 9:30AM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240621C00590000 | 2024-04-26 10:32AM EDT | 590.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAIA240621C00600000 | 2024-05-16 3:24PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SAIA240621C00610000 | 2024-05-03 12:00PM EDT | 610.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240621C00620000 | 2024-04-29 12:58PM EDT | 620.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240621C00630000 | 2024-04-19 2:43PM EDT | 630.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SAIA240621C00640000 | 2024-04-23 11:23AM EDT | 640.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240621C00650000 | 2024-04-26 10:17AM EDT | 650.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAIA240621C00680000 | 2024-05-06 1:19PM EDT | 680.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAIA240621C00690000 | 2024-05-07 10:30AM EDT | 690.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAIA240621C00750000 | 2024-04-16 9:30AM EDT | 750.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SAIA240621C00780000 | 2024-03-06 2:42PM EDT | 780.00 | 10.50 | 0.45 | 7.90 | 0.00 | - | 1 | 1 | 145.61% |
| SAIA240621C00800000 | 2024-02-09 12:59PM EDT | 800.00 | 2.87 | 0.90 | 8.70 | 0.00 | - | - | 1 | 153.54% |
| SAIA240621C00880000 | 2024-05-03 1:41PM EDT | 880.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SAIA240621C00900000 | 2024-05-10 2:57PM EDT | 900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240621P00170000 | 2024-04-05 9:46AM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 112.99% |
| SAIA240621P00175000 | 2023-07-27 2:57PM EDT | 175.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | - | 1 | 187.06% |
| SAIA240621P00185000 | 2024-02-15 11:18AM EDT | 185.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 94.14% |
| SAIA240621P00190000 | 2024-04-26 10:39AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAIA240621P00200000 | 2024-05-02 10:12AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SAIA240621P00220000 | 2023-08-17 10:56AM EDT | 220.00 | 5.80 | 2.20 | 7.20 | 0.00 | - | - | 1 | 138.55% |
| SAIA240621P00250000 | 2023-11-06 11:14AM EDT | 250.00 | 5.95 | 2.00 | 8.50 | 0.00 | - | 3 | 4 | 115.19% |
| SAIA240621P00260000 | 2023-10-23 12:16PM EDT | 260.00 | 10.90 | 3.50 | 5.80 | 0.00 | - | - | 1 | 103.09% |
| SAIA240621P00270000 | 2023-10-24 1:50PM EDT | 270.00 | 13.30 | 4.20 | 6.10 | 0.00 | - | - | 1 | 97.85% |
| SAIA240621P00280000 | 2024-02-28 1:27PM EDT | 280.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 72.08% |
| SAIA240621P00290000 | 2023-12-26 12:06PM EDT | 290.00 | 5.10 | 0.10 | 7.40 | 0.00 | - | 8 | 15 | 74.71% |
| SAIA240621P00300000 | 2024-01-24 2:31PM EDT | 300.00 | 4.00 | 0.00 | 4.70 | 0.00 | - | 5 | 206 | 59.46% |
| SAIA240621P00310000 | 2024-04-26 11:41AM EDT | 310.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAIA240621P00320000 | 2024-05-21 3:59PM EDT | 320.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| SAIA240621P00330000 | 2024-05-02 10:58AM EDT | 330.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240621P00340000 | 2024-05-16 1:17PM EDT | 340.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| SAIA240621P00350000 | 2024-05-21 12:53PM EDT | 350.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAIA240621P00360000 | 2024-05-21 10:59AM EDT | 360.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SAIA240621P00370000 | 2024-05-21 11:06AM EDT | 370.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SAIA240621P00380000 | 2024-05-20 9:54AM EDT | 380.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00390000 | 2024-05-21 3:50PM EDT | 390.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SAIA240621P00400000 | 2024-05-21 3:50PM EDT | 400.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SAIA240621P00410000 | 2024-05-21 10:26AM EDT | 410.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00420000 | 2024-05-20 12:10PM EDT | 420.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00430000 | 2024-05-10 12:07PM EDT | 430.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00440000 | 2024-05-20 9:30AM EDT | 440.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00450000 | 2024-04-30 9:37AM EDT | 450.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240621P00460000 | 2024-04-30 3:01PM EDT | 460.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00470000 | 2024-05-07 9:30AM EDT | 470.00 | 75.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00490000 | 2024-04-30 9:41AM EDT | 490.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00500000 | 2024-04-29 1:15PM EDT | 500.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SAIA240621P00510000 | 2024-04-29 3:46PM EDT | 510.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240621P00520000 | 2024-05-08 10:18AM EDT | 520.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00530000 | 2024-05-17 11:28AM EDT | 530.00 | 124.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00540000 | 2024-05-13 10:23AM EDT | 540.00 | 135.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00550000 | 2024-04-25 10:29AM EDT | 550.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAIA240621P00560000 | 2024-05-09 12:18PM EDT | 560.00 | 139.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAIA240621P00580000 | 2024-05-21 3:58PM EDT | 580.00 | 200.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00600000 | 2024-05-13 3:44PM EDT | 600.00 | 194.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240621P00620000 | 2024-04-17 1:46PM EDT | 620.00 | 94.00 | 215.30 | 225.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00800000 | 2024-05-13 3:44PM EDT | 800.00 | 394.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
