La bourse ferme dans 3 h 32 min
CAC 40
7 642,14 +71,94 (+0,95 %) Euro Stoxx 50
4 924,29 +38,84 (+0,80 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0720 -0,0028 (-0,26 %) Gold future
2 353,90 +7,00 (+0,30 %) Bitcoin EUR
61 699,85 +946,18 (+1,56 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250620C00001000 | 2024-04-30 9:30AM EDT | 1.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SABR250620C00001500 | 2024-06-03 10:19AM EDT | 1.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SABR250620C00002000 | 2024-06-18 2:14PM EDT | 2.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SABR250620C00002500 | 2024-05-17 11:24AM EDT | 2.50 | 1.34 | 0.86 | 0.93 | 0.00 | - | 3 | 8 | 81.05% |
| SABR250620C00003000 | 2024-06-07 10:15AM EDT | 3.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 574 | 3.13% |
| SABR250620C00003500 | 2024-06-10 10:07AM EDT | 3.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| SABR250620C00004000 | 2024-06-12 10:03AM EDT | 4.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 12.50% |
| SABR250620C00004500 | 2024-05-31 1:24PM EDT | 4.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 384 | 12.50% |
| SABR250620C00005000 | 2024-06-14 10:19AM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 581 | 12.50% |
| SABR250620C00005500 | 2024-05-13 1:57PM EDT | 5.50 | 0.40 | 0.27 | 0.47 | 0.00 | - | 1 | 29 | 88.28% |
| SABR250620C00007000 | 2024-06-04 11:51AM EDT | 7.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 1,238 | 25.00% |
| SABR250620C00010000 | 2024-05-30 1:13PM EDT | 10.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 25.00% |
| SABR250620C00012000 | 2024-05-17 9:56AM EDT | 12.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 3 | 54 | 85.16% |
| SABR250620C00015000 | 2024-04-16 11:23AM EDT | 15.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 20 | 142 | 86.72% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR250620P00000500 | 2024-04-03 11:34AM EDT | 0.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 310.94% |
| SABR250620P00001000 | 2024-06-10 11:05AM EDT | 1.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| SABR250620P00001500 | 2024-04-03 12:09PM EDT | 1.50 | 0.33 | 0.30 | 0.33 | 0.00 | - | 1 | 3 | 97.27% |
| SABR250620P00002000 | 2024-06-13 3:59PM EDT | 2.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 312 | 6.25% |
| SABR250620P00002500 | 2024-04-04 3:54PM EDT | 2.50 | 0.79 | 0.75 | 0.80 | 0.00 | - | 1 | 9 | 85.35% |
| SABR250620P00003000 | 2024-06-17 2:03PM EDT | 3.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2,711 | 0.00% |
| SABR250620P00003500 | 2024-03-06 12:12PM EDT | 3.50 | 1.66 | 1.31 | 2.01 | 0.00 | - | 4 | 122 | 101.86% |
| SABR250620P00004000 | 2023-10-13 10:28AM EDT | 4.00 | 2.14 | 0.10 | 1.69 | 0.00 | - | 2 | 11 | 66.60% |
| SABR250620P00004500 | 2023-08-24 1:05PM EDT | 4.50 | 1.48 | 1.24 | 3.25 | 0.00 | - | 2 | 2 | 79.69% |
| SABR250620P00005000 | 2024-02-15 10:30AM EDT | 5.00 | 2.00 | 2.73 | 3.15 | 0.00 | - | 191 | 633 | 105.08% |
| SABR250620P00005500 | 2023-07-26 10:19AM EDT | 5.50 | 2.34 | 0.30 | 5.00 | 0.00 | - | - | 401 | 300.00% |
| SABR250620P00007000 | 2023-12-18 3:33PM EDT | 7.00 | 3.48 | 3.00 | 3.65 | 0.00 | - | 10 | 261 | 0.00% |
| SABR250620P00015000 | 2023-04-27 12:02PM EDT | 15.00 | 12.24 | 10.40 | 12.85 | 0.00 | - | 1 | 0 | 152.34% |
