Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.825,12 +18,35 (+0,05%) Gold
2.424,60 -13,90 (-0,57%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.323,90 +1.602,74 (+2,56%)
SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:40PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240621C00165000 | 2023-12-21 3:02PM EDT | 165.00 | 87.20 | 64.70 | 73.00 | 0.00 | - | - | 3 | 241.55% |
| SBAC240621C00175000 | 2024-04-30 1:21PM EDT | 175.00 | 17.31 | 20.90 | 25.80 | 0.00 | - | 1 | 2 | 47.33% |
| SBAC240621C00180000 | 2024-05-01 2:55PM EDT | 180.00 | 16.20 | 17.60 | 19.30 | 0.00 | - | - | 3 | 29.92% |
| SBAC240621C00185000 | 2024-05-01 10:36AM EDT | 185.00 | 14.50 | 13.40 | 15.00 | +6.90 | +90.79% | 10 | 1 | 28.42% |
| SBAC240621C00190000 | 2024-05-21 12:23PM EDT | 190.00 | 10.50 | 9.60 | 13.50 | -0.02 | -0.19% | 2 | 44 | 38.68% |
| SBAC240621C00195000 | 2024-05-21 10:23AM EDT | 195.00 | 6.90 | 6.60 | 7.80 | -1.32 | -16.06% | 6 | 9 | 26.36% |
| SBAC240621C00200000 | 2024-05-21 12:23PM EDT | 200.00 | 4.58 | 4.00 | 4.60 | -0.72 | -13.58% | 3 | 190 | 23.37% |
| SBAC240621C00210000 | 2024-05-20 2:32PM EDT | 210.00 | 1.87 | 1.05 | 1.70 | 0.00 | - | 9 | 122 | 24.11% |
| SBAC240621C00220000 | 2024-05-17 10:42AM EDT | 220.00 | 0.55 | 0.30 | 0.75 | 0.00 | - | 75 | 706 | 27.08% |
| SBAC240621C00230000 | 2024-05-17 1:52PM EDT | 230.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 5 | 1,298 | 33.94% |
| SBAC240621C00240000 | 2024-04-11 3:00PM EDT | 240.00 | 1.30 | 0.00 | 1.80 | 0.00 | - | 13 | 295 | 52.76% |
| SBAC240621C00250000 | 2024-04-22 10:32AM EDT | 250.00 | 0.66 | 0.00 | 0.70 | 0.00 | - | 1 | 34 | 48.39% |
| SBAC240621C00260000 | 2024-04-02 11:41AM EDT | 260.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | 2 | 5 | 62.04% |
| SBAC240621C00270000 | 2024-03-18 9:40AM EDT | 270.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 4 | 199 | 77.37% |
| SBAC240621C00280000 | 2024-02-06 4:56PM EDT | 280.00 | 1.45 | 0.00 | 4.70 | 0.00 | - | 2 | 14 | 85.60% |
| SBAC240621C00290000 | 2024-02-01 10:30AM EDT | 290.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 2 | 18 | 90.21% |
| SBAC240621C00300000 | 2023-12-12 3:31PM EDT | 300.00 | 3.30 | 1.30 | 2.80 | 0.00 | - | 2 | 23 | 94.36% |
| SBAC240621C00310000 | 2023-12-21 1:43PM EDT | 310.00 | 3.60 | 0.70 | 1.45 | 0.00 | - | 1 | 18 | 87.28% |
| SBAC240621C00340000 | 2023-11-30 11:17AM EDT | 340.00 | 1.00 | 1.25 | 1.50 | 0.00 | - | - | 1 | 105.59% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240621P00135000 | 2023-10-06 12:50PM EDT | 135.00 | 3.90 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 84.42% |
| SBAC240621P00140000 | 2023-10-11 12:58PM EDT | 140.00 | 3.70 | 0.90 | 3.20 | 0.00 | - | 1 | 4 | 90.65% |
| SBAC240621P00145000 | 2023-10-23 12:59PM EDT | 145.00 | 4.30 | 0.00 | 2.70 | 0.00 | - | 1 | 31 | 74.90% |
| SBAC240621P00150000 | 2024-05-17 3:46PM EDT | 150.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 2 | 7 | 66.09% |
| SBAC240621P00155000 | 2023-10-27 11:40AM EDT | 155.00 | 5.20 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 66.47% |
| SBAC240621P00160000 | 2024-05-15 11:31AM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 63.67% |
| SBAC240621P00165000 | 2024-05-20 11:11AM EDT | 165.00 | 0.11 | 0.05 | 4.40 | 0.00 | - | 1 | 39 | 57.57% |
| SBAC240621P00170000 | 2024-05-17 2:22PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| SBAC240621P00175000 | 2024-05-06 10:57AM EDT | 175.00 | 1.60 | 0.35 | 0.85 | 0.00 | - | 2 | 163 | 32.67% |
| SBAC240621P00180000 | 2024-05-20 3:20PM EDT | 180.00 | 1.10 | 0.65 | 1.35 | 0.00 | - | 14 | 211 | 31.19% |
| SBAC240621P00185000 | 2024-05-21 11:21AM EDT | 185.00 | 1.40 | 1.10 | 1.80 | +0.61 | +77.22% | 1 | 35 | 27.87% |
| SBAC240621P00190000 | 2024-05-21 11:33AM EDT | 190.00 | 2.90 | 2.40 | 2.90 | +0.30 | +11.54% | 5 | 57 | 26.71% |
| SBAC240621P00195000 | 2024-05-20 3:16PM EDT | 195.00 | 3.80 | 4.10 | 4.60 | 0.00 | - | 29 | 135 | 25.97% |
| SBAC240621P00200000 | 2024-05-17 3:50PM EDT | 200.00 | 6.50 | 5.40 | 7.20 | 0.00 | - | 2 | 226 | 26.42% |
| SBAC240621P00210000 | 2024-05-21 9:58AM EDT | 210.00 | 13.41 | 11.80 | 16.90 | +4.41 | +49.00% | 1 | 24 | 40.83% |
| SBAC240621P00220000 | 2024-04-05 10:35AM EDT | 220.00 | 14.50 | 23.40 | 31.20 | 0.00 | - | 6 | 67 | 55.41% |
| SBAC240621P00230000 | 2024-04-26 3:53PM EDT | 230.00 | 34.05 | 29.30 | 37.60 | 0.00 | - | 1 | 18 | 68.03% |
| SBAC240621P00240000 | 2023-11-03 12:23PM EDT | 240.00 | 24.07 | 11.10 | 14.80 | 0.00 | - | 5 | 7 | 0.00% |
| SBAC240621P00270000 | 2023-12-28 11:20AM EDT | 270.00 | 25.80 | 42.30 | 47.40 | 0.00 | - | - | 4 | 0.00% |
