Deutsche Märkte schließen in 5 Stunden 44 Minuten
DAX
18.552,19 -125,68 (-0,67%) Euro Stoxx 50
4.995,00 -35,35 (-0,70%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.343,00 -13,50 (-0,57%) EUR/USD
1,0853 -0,0007 (-0,07%) Bitcoin EUR
62.470,04 -498,94 (-0,79%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240920C00220000 | 2024-05-21 11:49AM EDT | 220.00 | 173.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240920C00280000 | 2024-02-02 11:17AM EDT | 280.00 | 206.00 | 304.10 | 314.00 | 0.00 | - | 1 | 1 | 398.26% |
| SAIA240920C00310000 | 2024-02-02 11:17AM EDT | 310.00 | 181.00 | 276.10 | 286.00 | 0.00 | - | 1 | 1 | 346.98% |
| SAIA240920C00320000 | 2024-02-02 10:38AM EDT | 320.00 | 155.80 | 267.10 | 277.00 | 0.00 | - | 1 | 1 | 332.98% |
| SAIA240920C00330000 | 2024-04-26 10:17AM EDT | 330.00 | 160.70 | 80.20 | 87.00 | 0.00 | - | 1 | 1 | 52.56% |
| SAIA240920C00380000 | 2024-05-24 9:30AM EDT | 380.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240920C00390000 | 2024-05-24 2:33PM EDT | 390.00 | 41.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240920C00400000 | 2024-05-24 3:39PM EDT | 400.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SAIA240920C00420000 | 2024-05-20 12:43PM EDT | 420.00 | 32.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SAIA240920C00430000 | 2024-05-01 12:59PM EDT | 430.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SAIA240920C00440000 | 2024-05-22 3:11PM EDT | 440.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SAIA240920C00450000 | 2024-05-08 12:35PM EDT | 450.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SAIA240920C00460000 | 2024-05-24 2:33PM EDT | 460.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAIA240920C00470000 | 2024-05-13 10:45AM EDT | 470.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SAIA240920C00480000 | 2024-04-30 9:43AM EDT | 480.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SAIA240920C00490000 | 2024-04-30 12:49PM EDT | 490.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SAIA240920C00500000 | 2024-04-30 9:30AM EDT | 500.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAIA240920C00510000 | 2024-05-03 10:57AM EDT | 510.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SAIA240920C00520000 | 2024-04-30 10:40AM EDT | 520.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240920C00530000 | 2024-05-17 2:52PM EDT | 530.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240920C00540000 | 2024-04-29 3:30PM EDT | 540.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAIA240920C00550000 | 2024-05-20 1:37PM EDT | 550.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240920C00560000 | 2024-04-22 11:24AM EDT | 560.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SAIA240920C00570000 | 2024-04-19 2:01PM EDT | 570.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SAIA240920C00580000 | 2024-05-10 3:53PM EDT | 580.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240920C00600000 | 2024-05-14 10:59AM EDT | 600.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240920C00620000 | 2024-03-18 12:23PM EDT | 620.00 | 54.10 | 30.50 | 38.00 | 0.00 | - | 4 | 5 | 101.81% |
| SAIA240920C00630000 | 2024-03-07 1:40PM EDT | 630.00 | 67.00 | 52.40 | 58.00 | 0.00 | - | 1 | 1 | 129.09% |
| SAIA240920C00640000 | 2024-03-14 3:32PM EDT | 640.00 | 50.30 | 41.30 | 48.00 | 0.00 | - | 1 | 3 | 118.34% |
| SAIA240920C00660000 | 2024-03-11 11:31AM EDT | 660.00 | 40.40 | 34.30 | 40.70 | 0.00 | - | 1 | 6 | 112.90% |
| SAIA240920C00680000 | 2024-03-07 12:43PM EDT | 680.00 | 48.40 | 32.40 | 40.00 | 0.00 | - | 8 | 9 | 114.48% |
| SAIA240920C00690000 | 2024-04-05 10:03AM EDT | 690.00 | 31.50 | 0.00 | 5.30 | 0.00 | - | 11 | 23 | 56.43% |
| SAIA240920C00700000 | 2024-04-16 10:34AM EDT | 700.00 | 21.30 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 56.29% |
| SAIA240920C00710000 | 2024-04-25 3:58PM EDT | 710.00 | 12.00 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 56.70% |
| SAIA240920C00720000 | 2024-03-07 2:56PM EDT | 720.00 | 35.40 | 21.30 | 29.00 | 0.00 | - | 4 | 5 | 105.38% |
| SAIA240920C00760000 | 2024-03-04 3:46PM EDT | 760.00 | 23.00 | 10.10 | 17.00 | 0.00 | - | 1 | 4 | 91.73% |
| SAIA240920C00780000 | 2024-04-26 10:42AM EDT | 780.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 8 | 6 | 63.43% |
| SAIA240920C00800000 | 2024-04-26 10:42AM EDT | 800.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 9 | 9 | 65.26% |
| SAIA240920C00820000 | 2024-04-26 12:19PM EDT | 820.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 67.04% |
| SAIA240920C00840000 | 2024-04-26 12:12PM EDT | 840.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 68.76% |
| SAIA240920C00880000 | 2024-04-26 10:33AM EDT | 880.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 72.06% |
| SAIA240920C00900000 | 2024-04-26 10:35AM EDT | 900.00 | 0.34 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 73.65% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240920P00220000 | 2024-03-05 10:53AM EDT | 220.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | - | 3 | 64.44% |
| SAIA240920P00230000 | 2024-03-05 10:53AM EDT | 230.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | - | 2 | 60.52% |
| SAIA240920P00240000 | 2024-03-05 10:58AM EDT | 240.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | - | 4 | 56.48% |
| SAIA240920P00250000 | 2024-03-05 10:58AM EDT | 250.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 2 | 52.83% |
| SAIA240920P00280000 | 2024-05-02 10:58AM EDT | 280.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SAIA240920P00300000 | 2024-05-28 11:52AM EDT | 300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAIA240920P00330000 | 2024-04-26 12:28PM EDT | 330.00 | 9.20 | 5.40 | 13.50 | 0.00 | - | 3 | 3 | 46.68% |
| SAIA240920P00340000 | 2024-04-30 11:28AM EDT | 340.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SAIA240920P00360000 | 2024-05-22 3:38PM EDT | 360.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SAIA240920P00370000 | 2024-05-23 12:38PM EDT | 370.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SAIA240920P00380000 | 2024-05-08 3:38PM EDT | 380.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SAIA240920P00390000 | 2024-05-22 3:02PM EDT | 390.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SAIA240920P00400000 | 2024-05-22 3:02PM EDT | 400.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240920P00410000 | 2024-05-28 2:29PM EDT | 410.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240920P00420000 | 2024-05-24 3:49PM EDT | 420.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240920P00440000 | 2024-04-30 10:50AM EDT | 440.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240920P00450000 | 2024-04-26 9:36AM EDT | 450.00 | 41.26 | 61.10 | 68.00 | 0.00 | - | 1 | 2 | 36.79% |
| SAIA240920P00460000 | 2024-04-29 9:57AM EDT | 460.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240920P00530000 | 2024-02-07 1:27PM EDT | 530.00 | 53.30 | 34.50 | 40.80 | 0.00 | - | - | 1 | 0.00% |
| SAIA240920P00540000 | 2024-04-10 9:42AM EDT | 540.00 | 41.20 | 124.00 | 134.00 | 0.00 | - | 8 | 1 | 0.00% |
| SAIA240920P00560000 | 2024-04-10 9:42AM EDT | 560.00 | 49.65 | 142.90 | 152.90 | 0.00 | - | 8 | 0 | 0.00% |
| SAIA240920P00570000 | 2024-02-06 2:43PM EDT | 570.00 | 75.50 | 46.20 | 51.40 | 0.00 | - | - | 4 | 0.00% |
| SAIA240920P00580000 | 2024-05-01 10:16AM EDT | 580.00 | 175.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240920P00600000 | 2024-04-30 11:06AM EDT | 600.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240920P00620000 | 2024-04-29 2:02PM EDT | 620.00 | 203.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240920P00630000 | 2024-04-26 9:30AM EDT | 630.00 | 181.70 | 225.20 | 235.00 | 0.00 | - | 1 | 0 | 43.30% |
| SAIA240920P00640000 | 2024-03-25 1:07PM EDT | 640.00 | 88.40 | 120.60 | 129.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA240920P00660000 | 2024-03-06 11:24AM EDT | 660.00 | 88.70 | 94.10 | 101.00 | 0.00 | - | 4 | 5 | 0.00% |
| SAIA240920P00680000 | 2024-05-15 3:23PM EDT | 680.00 | 274.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240920P00700000 | 2024-03-12 11:51AM EDT | 700.00 | 124.80 | 128.00 | 134.90 | 0.00 | - | 1 | 5 | 0.00% |
| SAIA240920P00710000 | 2024-03-12 11:51AM EDT | 710.00 | 132.10 | 136.90 | 143.00 | 0.00 | - | 1 | 2 | 0.00% |
| SAIA240920P00720000 | 2024-03-06 12:02PM EDT | 720.00 | 125.00 | 137.00 | 143.70 | 0.00 | - | 1 | 1 | 0.00% |
