Deutsche Märkte schließen in 5 Stunden 31 Minuten
DAX
18.556,07 -121,80 (-0,65%) Euro Stoxx 50
4.995,91 -34,44 (-0,68%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,30 -11,20 (-0,48%) EUR/USD
1,0855 -0,0005 (-0,04%) Bitcoin EUR
62.442,96 -527,08 (-0,84%)
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 | 210.38% |
| SAIA240621C00250000 | 2024-04-26 10:17AM EDT | 250.00 | 222.60 | 146.00 | 156.00 | 0.00 | - | 2 | 2 | 135.85% |
| SAIA240621C00260000 | 2024-04-26 10:17AM EDT | 260.00 | 212.70 | 136.00 | 146.00 | 0.00 | - | 1 | 1 | 126.53% |
| SAIA240621C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 149.00 | 96.10 | 105.00 | 0.00 | - | 1 | 1 | 89.23% |
| SAIA240621C00320000 | 2024-05-22 9:56AM EDT | 320.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00350000 | 2024-05-24 3:58PM EDT | 350.00 | 52.50 | 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 | - | 2 | 0 | 0.00% |
| SAIA240621C00370000 | 2024-05-24 2:51PM EDT | 370.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00380000 | 2024-05-28 10:55AM EDT | 380.00 | 32.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240621C00390000 | 2024-05-28 12:38PM EDT | 390.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00400000 | 2024-05-28 1:41PM EDT | 400.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| SAIA240621C00410000 | 2024-05-28 2:07PM EDT | 410.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SAIA240621C00420000 | 2024-05-28 10:43AM EDT | 420.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAIA240621C00430000 | 2024-05-28 3:53PM EDT | 430.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAIA240621C00440000 | 2024-05-28 3:07PM EDT | 440.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SAIA240621C00450000 | 2024-05-24 1:07PM EDT | 450.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAIA240621C00460000 | 2024-05-28 10:10AM EDT | 460.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240621C00470000 | 2024-05-28 10:10AM EDT | 470.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 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 | 2024-05-28 9:30AM EDT | 500.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| 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 | 4.00 | 0.00 | - | 5 | 55 | 67.82% |
| 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 | 77.47% |
| SAIA240621C00550000 | 2024-04-26 3:14PM EDT | 550.00 | 2.75 | 0.00 | 4.40 | 0.00 | - | 8 | 9 | 79.79% |
| SAIA240621C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 2.71 | 0.00 | 4.40 | 0.00 | - | 2 | 111 | 83.08% |
| SAIA240621C00570000 | 2024-04-26 9:30AM EDT | 570.00 | 1.90 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 86.30% |
| 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 | 4.30 | 0.00 | - | 2 | 1 | 92.07% |
| 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 | 2 | 25.00% |
| SAIA240621C00650000 | 2024-04-26 10:17AM EDT | 650.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 108.86% |
| 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 | 156.73% |
| SAIA240621C00800000 | 2024-02-09 12:59PM EDT | 800.00 | 2.87 | 0.90 | 8.70 | 0.00 | - | - | 1 | 165.58% |
| 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 | 134.18% |
| SAIA240621P00175000 | 2023-07-27 2:57PM EDT | 175.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | - | 1 | 220.56% |
| SAIA240621P00185000 | 2024-02-15 11:18AM EDT | 185.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 112.50% |
| SAIA240621P00190000 | 2024-04-26 10:39AM EDT | 190.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 111.52% |
| 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 | 165.89% |
| SAIA240621P00250000 | 2023-11-06 11:14AM EDT | 250.00 | 5.95 | 2.00 | 8.50 | 0.00 | - | 3 | 4 | 139.84% |
| SAIA240621P00260000 | 2023-10-23 12:16PM EDT | 260.00 | 10.90 | 3.50 | 5.80 | 0.00 | - | - | 1 | 126.11% |
| SAIA240621P00270000 | 2023-10-24 1:50PM EDT | 270.00 | 13.30 | 4.20 | 6.10 | 0.00 | - | - | 1 | 120.45% |
| SAIA240621P00280000 | 2024-02-28 1:27PM EDT | 280.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 90.31% |
| SAIA240621P00290000 | 2023-12-26 12:06PM EDT | 290.00 | 5.10 | 0.10 | 7.40 | 0.00 | - | 8 | 15 | 94.09% |
| SAIA240621P00300000 | 2024-01-24 2:31PM EDT | 300.00 | 4.00 | 0.00 | 4.70 | 0.00 | - | 5 | 206 | 76.34% |
| SAIA240621P00310000 | 2024-05-22 10:01AM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240621P00320000 | 2024-05-23 9:50AM EDT | 320.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SAIA240621P00330000 | 2024-05-24 12:40PM EDT | 330.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240621P00340000 | 2024-05-28 3:11PM EDT | 340.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SAIA240621P00350000 | 2024-05-23 1:03PM EDT | 350.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAIA240621P00360000 | 2024-05-28 10:37AM EDT | 360.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAIA240621P00370000 | 2024-05-24 12:39PM EDT | 370.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SAIA240621P00380000 | 2024-05-28 3:11PM EDT | 380.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SAIA240621P00390000 | 2024-05-28 9:43AM EDT | 390.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SAIA240621P00400000 | 2024-05-28 10:31AM EDT | 400.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SAIA240621P00410000 | 2024-05-28 2:11PM EDT | 410.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 9 | 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 | 145.10 | 155.00 | 0.00 | - | - | 0 | 71.88% |
| SAIA240621P00560000 | 2024-05-09 12:18PM EDT | 560.00 | 139.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SAIA240621P00580000 | 2024-05-28 9:30AM EDT | 580.00 | 180.50 | 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 | 91.99% |
| SAIA240621P00780000 | 2024-05-21 3:58PM EDT | 780.00 | 400.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAIA240621P00800000 | 2024-05-13 3:44PM EDT | 800.00 | 394.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
