La bourse ferme dans 1 h 39 min
CAC 40
8 095,47 -45,99 (-0,56 %) Euro Stoxx 50
5 032,36 -14,63 (-0,29 %) Dow Jones
39 877,21 +4,22 (+0,01 %) EUR/USD
1,0841 -0,0018 (-0,16 %) Gold future
2 412,20 -13,70 (-0,56 %) Bitcoin EUR
64 123,32 -1 452,62 (-2,22 %)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:51AM EDT. Marché ouvert.
Options d’achatpour17 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250417C00002000 | 2024-03-06 2:24PM EDT | 2.00 | 0.89 | 0.38 | 1.62 | 0.00 | - | 3 | 5 | 112.50% |
| SABR250417C00002500 | 2024-05-14 2:29PM EDT | 2.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8 | 110 | 0.00% |
| SABR250417C00003000 | 2024-05-08 11:24AM EDT | 3.00 | 0.65 | 0.55 | 1.29 | 0.00 | - | 5 | 31 | 80.08% |
| SABR250417C00003500 | 2024-05-14 3:51PM EDT | 3.50 | 0.80 | 0.43 | 0.95 | 0.00 | - | 1 | 34 | 74.02% |
| SABR250417C00004000 | 2024-05-08 2:57PM EDT | 4.00 | 0.43 | 0.49 | 0.63 | 0.00 | - | 1 | 57 | 73.83% |
| SABR250417C00004500 | 2024-03-14 2:40PM EDT | 4.50 | 0.16 | 0.37 | 0.90 | 0.00 | - | 2 | 1 | 89.45% |
| SABR250417C00005000 | 2024-05-15 12:44PM EDT | 5.00 | 0.45 | 0.00 | 0.99 | 0.00 | - | 15 | 349 | 84.57% |
| SABR250417C00005500 | 2024-02-22 11:05AM EDT | 5.50 | 0.41 | 0.00 | 1.48 | 0.00 | - | 100 | 607 | 112.31% |
| SABR250417C00007000 | 2024-04-17 10:12AM EDT | 7.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 51 | 76.17% |
| SABR250417C00010000 | 2024-05-14 11:58AM EDT | 10.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 83.98% |
Options de ventepour17 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250417P00000500 | 2024-04-12 3:52PM EDT | 0.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 140 | 13 | 332.81% |
| SABR250417P00001000 | 2024-04-03 11:57AM EDT | 1.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 7 | 110.55% |
| SABR250417P00001500 | 2024-05-02 10:18AM EDT | 1.50 | 0.24 | 0.00 | 0.35 | 0.00 | - | 1,047 | 460 | 85.55% |
| SABR250417P00002000 | 2024-05-13 11:34AM EDT | 2.00 | 0.35 | 0.29 | 0.46 | 0.00 | - | 200 | 4,377 | 85.94% |
| SABR250417P00002500 | 2024-04-03 11:59AM EDT | 2.50 | 0.73 | 0.69 | 0.72 | 0.00 | - | 1 | 26 | 93.75% |
| SABR250417P00003000 | 2023-12-14 10:43AM EDT | 3.00 | 0.70 | 0.00 | 0.92 | 0.00 | - | 2 | 6 | 84.38% |
| SABR250417P00003500 | 2023-11-16 10:51AM EDT | 3.50 | 1.08 | 0.68 | 1.24 | 0.00 | - | 4 | 2 | 57.81% |
| SABR250417P00004000 | 2024-05-15 1:46PM EDT | 4.00 | 1.41 | 1.14 | 1.80 | 0.00 | - | 2 | 3 | 70.12% |
| SABR250417P00004500 | 2023-08-24 12:58PM EDT | 4.50 | 1.55 | 1.17 | 3.10 | 0.00 | - | 2 | 3 | 93.36% |
| SABR250417P00005000 | 2024-02-26 12:28PM EDT | 5.00 | 2.51 | 2.10 | 2.97 | 0.00 | - | 1 | 4 | 92.19% |
