La bourse ferme dans 3 h 30 min
CAC 40
7 644,83 +74,63 (+0,99 %) Euro Stoxx 50
4 925,67 +40,22 (+0,82 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0717 -0,0031 (-0,29 %) Gold future
2 353,00 +6,10 (+0,26 %) Bitcoin EUR
61 752,11 +929,57 (+1,53 %)
Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR251219C00000500 | 2023-08-10 9:32AM EDT | 0.50 | 5.00 | 3.95 | 7.00 | 0.00 | - | 1 | 3 | 0.00% |
| SABR251219C00002000 | 2024-05-08 2:27PM EDT | 2.00 | 1.00 | 1.11 | 1.61 | 0.00 | - | 1 | 165 | 92.77% |
| SABR251219C00002500 | 2024-06-12 2:38PM EDT | 2.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| SABR251219C00003000 | 2024-05-24 3:49PM EDT | 3.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 21 | 775 | 3.13% |
| SABR251219C00003500 | 2024-06-18 10:35AM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 6.25% |
| SABR251219C00004000 | 2024-06-18 2:14PM EDT | 4.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 968 | 12.50% |
| SABR251219C00004500 | 2024-06-05 11:31AM EDT | 4.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 12.50% |
| SABR251219C00005000 | 2024-06-18 9:42AM EDT | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6,140 | 12.50% |
| SABR251219C00005500 | 2024-06-17 11:50AM EDT | 5.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 12.50% |
| SABR251219C00007000 | 2024-05-17 1:40PM EDT | 7.00 | 0.47 | 0.21 | 0.29 | 0.00 | - | 250 | 6,493 | 72.27% |
| SABR251219C00010000 | 2024-06-14 11:42AM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 285 | 25.00% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR251219P00000500 | 2024-04-01 10:50AM EDT | 0.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 254.69% |
| SABR251219P00001000 | 2024-04-03 12:00PM EDT | 1.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 1 | 15 | 99.80% |
| SABR251219P00001500 | 2024-03-14 3:29PM EDT | 1.50 | 0.55 | 0.39 | 0.85 | 0.00 | - | 2 | 15 | 122.07% |
| SABR251219P00002000 | 2024-06-18 12:11PM EDT | 2.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 23,698 | 6.25% |
| SABR251219P00002500 | 2024-04-03 11:54AM EDT | 2.50 | 0.92 | 0.89 | 0.95 | 0.00 | - | 1 | 5 | 82.62% |
| SABR251219P00003000 | 2024-06-04 3:49PM EDT | 3.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SABR251219P00003500 | 2024-06-04 2:13PM EDT | 3.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| SABR251219P00004000 | 2024-01-10 1:14PM EDT | 4.00 | 1.40 | 1.28 | 1.41 | 0.00 | - | 1 | 1 | 28.91% |
| SABR251219P00004500 | 2023-08-16 2:37PM EDT | 4.50 | 1.83 | 0.00 | 2.15 | 0.00 | - | - | 0 | 57.42% |
| SABR251219P00005000 | 2023-12-22 10:54AM EDT | 5.00 | 1.98 | 1.78 | 2.20 | 0.00 | - | 23 | 234 | 0.00% |
| SABR251219P00005500 | 2023-09-25 1:58PM EDT | 5.50 | 2.43 | 1.04 | 5.00 | 0.00 | - | 1 | 9 | 55.27% |
| SABR251219P00007000 | 2024-01-30 12:35PM EDT | 7.00 | 3.55 | 2.75 | 4.50 | 0.00 | - | 7,200 | 4,930 | 63.28% |
