La bourse ferme dans 3 h 50 min
CAC 40
7 640,43 +70,23 (+0,93 %) Euro Stoxx 50
4 922,45 +37,00 (+0,76 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0727 -0,0021 (-0,19 %) Gold future
2 353,40 +6,50 (+0,28 %) Bitcoin EUR
61 786,38 +1 048,81 (+1,73 %)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250117C00000500 | 2024-05-14 9:42AM EDT | 0.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SABR250117C00001000 | 2024-06-17 11:14AM EDT | 1.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SABR250117C00001500 | 2024-06-18 3:36PM EDT | 1.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| SABR250117C00002000 | 2024-06-18 2:23PM EDT | 2.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 346 | 0.00% |
| SABR250117C00002500 | 2024-06-17 3:36PM EDT | 2.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 506 | 0.00% |
| SABR250117C00003000 | 2024-06-18 2:15PM EDT | 3.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 509 | 6.25% |
| SABR250117C00003500 | 2024-06-11 12:27PM EDT | 3.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 60 | 252 | 12.50% |
| SABR250117C00004000 | 2024-06-14 3:45PM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 213 | 1,056 | 12.50% |
| SABR250117C00004500 | 2024-06-03 11:25AM EDT | 4.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 100 | 351 | 25.00% |
| SABR250117C00005000 | 2024-06-14 12:19PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 3,806 | 25.00% |
| SABR250117C00005500 | 2024-03-06 3:21PM EDT | 5.50 | 0.12 | 0.17 | 1.00 | 0.00 | - | 4 | 264 | 143.55% |
| SABR250117C00006000 | 2024-06-14 3:47PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 184 | 57 | 25.00% |
| SABR250117C00007000 | 2024-06-14 10:43AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 10,757 | 25.00% |
| SABR250117C00010000 | 2024-06-12 2:23PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 868 | 50.00% |
| SABR250117C00012000 | 2024-05-22 3:21PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 482 | 50.00% |
| SABR250117C00015000 | 2024-05-14 10:01AM EDT | 15.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 181 | 107.81% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250117P00000500 | 2024-04-12 12:39PM EDT | 0.50 | 0.03 | 0.01 | 0.33 | 0.00 | - | 60 | 106 | 246.88% |
| SABR250117P00001000 | 2024-05-13 12:21PM EDT | 1.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 227 | 119.53% |
| SABR250117P00001500 | 2024-06-12 1:15PM EDT | 1.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 1,936 | 25.00% |
| SABR250117P00002000 | 2024-06-14 2:05PM EDT | 2.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,691 | 8,712 | 12.50% |
| SABR250117P00002500 | 2024-06-17 2:08PM EDT | 2.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 21 | 8,585 | 3.13% |
| SABR250117P00003000 | 2024-06-04 9:30AM EDT | 3.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 8,110 | 0.00% |
| SABR250117P00003500 | 2024-05-31 3:50PM EDT | 3.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 469 | 0.00% |
| SABR250117P00004000 | 2024-06-06 1:37PM EDT | 4.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 189 | 0.00% |
| SABR250117P00004500 | 2024-05-22 10:38AM EDT | 4.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| SABR250117P00005000 | 2024-04-12 3:32PM EDT | 5.00 | 2.53 | 2.25 | 2.30 | 0.00 | - | 3 | 4,124 | 0.00% |
| SABR250117P00005500 | 2023-10-11 10:56AM EDT | 5.50 | 2.32 | 0.64 | 2.65 | 0.00 | - | 2 | 1 | 0.00% |
| SABR250117P00006000 | 2024-06-11 10:39AM EDT | 6.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SABR250117P00007000 | 2024-02-15 10:51AM EDT | 7.00 | 3.62 | 4.00 | 6.05 | 0.00 | - | 1 | 17 | 173.83% |
| SABR250117P00010000 | 2023-06-01 9:53AM EDT | 10.00 | 6.90 | 6.05 | 9.30 | 0.00 | - | 4 | 1 | 151.95% |
| SABR250117P00012000 | 2023-03-10 10:31AM EDT | 12.00 | 7.50 | 7.45 | 8.30 | 0.00 | - | 1 | 11 | 0.00% |
| SABR250117P00015000 | 2023-04-06 1:39PM EDT | 15.00 | 10.85 | 9.85 | 12.65 | 0.00 | - | 2 | 0 | 171.88% |
