Deutsche Märkte öffnen in 8 Stunden 8 Minuten
Nikkei 225
39.631,06 +47,98 (+0,12%) Dow Jones 30
39.169,52 +50,66 (+0,13%) Bitcoin EUR
58.597,71 +195,98 (+0,34%) CMC Crypto 200
1.340,66 +38,59 (+2,96%) Nasdaq Compositive
17.879,30 +146,70 (+0,83%) S&P 500
5.475,09 +14,61 (+0,27%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240816C00370000 | 2024-06-24 9:30AM EDT | 370.00 | 98.76 | 103.00 | 111.00 | 0.00 | - | - | 4 | 58.98% |
| SAIA240816C00380000 | 2024-05-24 12:13PM EDT | 380.00 | 39.90 | 84.80 | 94.00 | 0.00 | - | 3 | 5 | 43.54% |
| SAIA240816C00390000 | 2024-06-03 11:09AM EDT | 390.00 | 39.20 | 84.00 | 93.00 | 0.00 | - | 2 | 4 | 53.58% |
| SAIA240816C00400000 | 2024-06-24 1:45PM EDT | 400.00 | 81.23 | 76.70 | 85.00 | 0.00 | - | 1 | 8 | 54.28% |
| SAIA240816C00410000 | 2024-06-28 10:37AM EDT | 410.00 | 73.80 | 69.00 | 76.00 | 0.00 | - | 1 | 2 | 52.56% |
| SAIA240816C00420000 | 2024-06-26 10:11AM EDT | 420.00 | 67.16 | 60.20 | 69.00 | 0.00 | - | 1 | 2 | 51.22% |
| SAIA240816C00430000 | 2024-06-28 12:28PM EDT | 430.00 | 56.90 | 54.70 | 60.80 | 0.00 | - | 1 | 0 | 51.16% |
| SAIA240816C00440000 | 2024-06-28 12:28PM EDT | 440.00 | 50.20 | 47.90 | 53.90 | 0.00 | - | 1 | 8 | 50.34% |
| SAIA240816C00450000 | 2024-06-10 2:26PM EDT | 450.00 | 34.10 | 40.60 | 47.00 | 0.00 | - | 1 | 2 | 53.50% |
| SAIA240816C00460000 | 2024-06-17 9:30AM EDT | 460.00 | 30.60 | 36.00 | 40.50 | 0.00 | - | 1 | 2 | 51.76% |
| SAIA240816C00470000 | 2024-06-27 10:40AM EDT | 470.00 | 31.00 | 30.90 | 35.50 | 0.00 | - | 1 | 10 | 51.65% |
| SAIA240816C00480000 | 2024-07-01 2:30PM EDT | 480.00 | 30.40 | 25.70 | 30.00 | +4.00 | +15.15% | 3 | 110 | 50.13% |
| SAIA240816C00500000 | 2024-06-24 10:25AM EDT | 500.00 | 18.60 | 16.20 | 22.90 | 0.00 | - | 1 | 4 | 50.92% |
| SAIA240816C00530000 | 2024-06-20 3:49PM EDT | 530.00 | 9.30 | 6.90 | 14.00 | 0.00 | - | - | 2 | 50.25% |
| SAIA240816C00540000 | 2024-06-28 10:01AM EDT | 540.00 | 7.22 | 5.40 | 12.00 | 0.00 | - | 2 | 2 | 50.52% |
| SAIA240816C00560000 | 2024-06-04 9:53AM EDT | 560.00 | 7.25 | 1.00 | 9.20 | 0.00 | - | 1 | 1 | 51.96% |
| SAIA240816C00580000 | 2024-05-30 9:31AM EDT | 580.00 | 0.55 | 0.05 | 7.30 | 0.00 | - | 1 | 1 | 53.84% |
| SAIA240816C00600000 | 2024-06-24 10:11AM EDT | 600.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 52.65% |
| SAIA240816C00620000 | 2024-05-30 9:31AM EDT | 620.00 | 0.25 | 0.05 | 5.10 | 0.00 | - | 1 | 15 | 58.51% |
| SAIA240816C00670000 | 2024-06-25 9:54AM EDT | 670.00 | 0.40 | 0.00 | 4.50 | 0.00 | - | - | 10 | 58.30% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240816P00250000 | 2024-05-30 9:31AM EDT | 250.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 102.54% |
| SAIA240816P00260000 | 2024-05-30 9:31AM EDT | 260.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 97.00% |
| SAIA240816P00270000 | 2024-05-30 9:31AM EDT | 270.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 91.65% |
| SAIA240816P00280000 | 2024-05-30 9:31AM EDT | 280.00 | 1.30 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 86.88% |
| SAIA240816P00290000 | 2024-06-25 9:55AM EDT | 290.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 81.48% |
| SAIA240816P00310000 | 2024-06-25 9:54AM EDT | 310.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | - | 3 | 72.27% |
| SAIA240816P00320000 | 2024-05-14 10:57AM EDT | 320.00 | 9.30 | 0.05 | 5.10 | 0.00 | - | 30 | 130 | 70.00% |
| SAIA240816P00330000 | 2024-05-23 11:22AM EDT | 330.00 | 10.30 | 0.05 | 5.70 | 0.00 | - | - | 3 | 67.04% |
| SAIA240816P00340000 | 2024-06-14 10:05AM EDT | 340.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 59.94% |
| SAIA240816P00350000 | 2024-05-20 12:38PM EDT | 350.00 | 10.90 | 0.05 | 7.20 | 0.00 | - | - | 2 | 61.39% |
| SAIA240816P00360000 | 2024-06-11 1:21PM EDT | 360.00 | 5.40 | 0.05 | 5.60 | 0.00 | - | 1 | 15 | 53.35% |
| SAIA240816P00370000 | 2024-05-23 12:38PM EDT | 370.00 | 24.20 | 0.25 | 8.80 | 0.00 | - | 2 | 4 | 55.62% |
| SAIA240816P00380000 | 2024-06-11 12:16PM EDT | 380.00 | 8.60 | 0.05 | 6.90 | 0.00 | - | 1 | 4 | 58.22% |
| SAIA240816P00390000 | 2024-06-12 1:04PM EDT | 390.00 | 5.50 | 0.05 | 8.20 | 0.00 | - | 30 | 12 | 56.63% |
| SAIA240816P00400000 | 2024-06-28 1:35PM EDT | 400.00 | 6.90 | 1.40 | 9.80 | 0.00 | - | 2 | 86 | 55.26% |
| SAIA240816P00410000 | 2024-06-13 2:54PM EDT | 410.00 | 14.60 | 5.40 | 11.50 | 0.00 | - | 20 | 39 | 53.56% |
| SAIA240816P00420000 | 2024-06-26 12:52PM EDT | 420.00 | 10.50 | 7.00 | 13.30 | 0.00 | - | 220 | 221 | 51.55% |
| SAIA240816P00430000 | 2024-06-27 11:38AM EDT | 430.00 | 15.00 | 9.10 | 16.00 | 0.00 | - | 1 | 6 | 50.67% |
| SAIA240816P00440000 | 2024-06-20 3:36PM EDT | 440.00 | 23.11 | 11.70 | 18.80 | 0.00 | - | 1 | 51 | 49.31% |
| SAIA240816P00460000 | 2024-06-27 11:21AM EDT | 460.00 | 26.50 | 20.50 | 25.80 | 0.00 | - | - | 4 | 46.86% |
| SAIA240816P00470000 | 2024-06-21 10:18AM EDT | 470.00 | 35.50 | 24.40 | 29.60 | 0.00 | - | 1 | 1 | 45.06% |
