Deutsche Märkte öffnen in 8 Stunden 34 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.546,00 -161,26 (-0,25%) CMC Crypto 200
1.440,56 -6,11 (-0,42%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
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 | 2024-05-22 2:51PM EDT | 370.00 | 37.00 | 85.00 | 93.70 | 0.00 | - | - | 4 | 53.10% |
| SAIA240816C00380000 | 2024-05-24 12:13PM EDT | 380.00 | 39.90 | 78.60 | 85.00 | 0.00 | - | 3 | 5 | 52.99% |
| SAIA240816C00390000 | 2024-06-03 11:09AM EDT | 390.00 | 39.20 | 69.70 | 78.00 | 0.00 | - | 2 | 4 | 51.57% |
| SAIA240816C00400000 | 2024-06-10 1:38PM EDT | 400.00 | 64.50 | 63.10 | 70.00 | -4.50 | -6.52% | 1 | 8 | 50.76% |
| SAIA240816C00410000 | 2024-05-24 12:30PM EDT | 410.00 | 25.80 | 56.50 | 63.00 | 0.00 | - | 1 | 3 | 50.18% |
| SAIA240816C00420000 | 2024-06-07 10:44AM EDT | 420.00 | 56.70 | 49.70 | 55.90 | 0.00 | - | 2 | 1 | 53.22% |
| SAIA240816C00440000 | 2024-06-10 3:32PM EDT | 440.00 | 41.20 | 37.80 | 44.00 | +1.90 | +4.83% | 1 | 8 | 51.49% |
| SAIA240816C00450000 | 2024-06-10 2:26PM EDT | 450.00 | 34.10 | 32.50 | 39.00 | -2.21 | -6.09% | 1 | 2 | 51.12% |
| SAIA240816C00470000 | 2024-05-21 1:13PM EDT | 470.00 | 7.81 | 23.80 | 31.00 | 0.00 | - | 1 | 0 | 51.47% |
| SAIA240816C00480000 | 2024-05-13 10:45AM EDT | 480.00 | 11.80 | 19.10 | 26.00 | 0.00 | - | 10 | 10 | 49.59% |
| SAIA240816C00500000 | 2024-06-10 10:32AM EDT | 500.00 | 17.80 | 11.90 | 20.00 | +8.90 | +100.00% | 1 | 2 | 49.70% |
| SAIA240816C00540000 | 2024-05-30 9:31AM EDT | 540.00 | 1.70 | 4.10 | 11.90 | 0.00 | - | 1 | 1 | 50.61% |
| SAIA240816C00560000 | 2024-06-04 9:53AM EDT | 560.00 | 7.25 | 0.80 | 8.70 | 0.00 | - | 1 | 0 | 50.22% |
| SAIA240816C00580000 | 2024-05-30 9:31AM EDT | 580.00 | 0.55 | 0.05 | 7.40 | 0.00 | - | 1 | 1 | 52.39% |
| SAIA240816C00600000 | 2024-06-04 9:51AM EDT | 600.00 | 2.75 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 50.46% |
| SAIA240816C00620000 | 2024-05-30 9:31AM EDT | 620.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 54.44% |
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 | 4.40 | 0.00 | - | 1 | 1 | 80.64% |
| SAIA240816P00260000 | 2024-05-30 9:31AM EDT | 260.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 76.31% |
| SAIA240816P00270000 | 2024-05-30 9:31AM EDT | 270.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 72.10% |
| SAIA240816P00280000 | 2024-05-30 9:31AM EDT | 280.00 | 1.30 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 68.01% |
| SAIA240816P00290000 | 2024-05-30 9:31AM EDT | 290.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 64.01% |
| SAIA240816P00320000 | 2024-05-14 10:57AM EDT | 320.00 | 9.30 | 0.00 | 4.80 | 0.00 | - | 30 | 130 | 51.86% |
| SAIA240816P00330000 | 2024-05-23 11:22AM EDT | 330.00 | 10.30 | 0.05 | 6.10 | 0.00 | - | - | 3 | 50.90% |
| SAIA240816P00340000 | 2024-05-22 2:14PM EDT | 340.00 | 13.80 | 0.10 | 7.10 | 0.00 | - | 7 | 7 | 59.55% |
| SAIA240816P00350000 | 2024-05-20 12:38PM EDT | 350.00 | 10.90 | 0.05 | 8.20 | 0.00 | - | - | 2 | 57.75% |
| SAIA240816P00360000 | 2024-05-23 12:29PM EDT | 360.00 | 20.30 | 1.80 | 9.70 | 0.00 | - | 5 | 14 | 56.51% |
| SAIA240816P00370000 | 2024-05-23 12:38PM EDT | 370.00 | 24.20 | 3.40 | 11.00 | 0.00 | - | 2 | 4 | 54.45% |
| SAIA240816P00380000 | 2024-05-22 10:18AM EDT | 380.00 | 32.00 | 4.90 | 13.00 | 0.00 | - | - | 3 | 53.39% |
| SAIA240816P00390000 | 2024-06-07 10:30AM EDT | 390.00 | 9.90 | 7.40 | 14.10 | 0.00 | - | 1 | 35 | 50.31% |
| SAIA240816P00400000 | 2024-06-06 1:36PM EDT | 400.00 | 14.20 | 9.50 | 16.80 | 0.00 | - | 2 | 84 | 49.60% |
| SAIA240816P00410000 | 2024-05-24 12:14PM EDT | 410.00 | 39.85 | 13.10 | 20.00 | 0.00 | - | 30 | 0 | 49.09% |
| SAIA240816P00420000 | 2024-06-04 9:30AM EDT | 420.00 | 21.20 | 16.00 | 23.00 | 0.00 | - | 1 | 1 | 47.75% |
| SAIA240816P00430000 | 2024-05-20 3:56PM EDT | 430.00 | 48.10 | 20.20 | 27.00 | 0.00 | - | - | 4 | 47.27% |
| SAIA240816P00440000 | 2024-05-20 9:30AM EDT | 440.00 | 48.80 | 24.70 | 31.00 | 0.00 | - | - | 1 | 46.23% |
