La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 712,75 -43,03 (-0,07 %)
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 :
Prix d’exercice:2.50
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240621C00002500 | 2024-06-14 12:26PM EDT | 2024-06-21 | 0.10 | 0.13 | 0.16 | -0.46 | -82.14% | 23 | 83 | 65.63% |
| SABR240719C00002500 | 2024-06-14 12:51PM EDT | 2024-07-19 | 0.23 | 0.26 | 0.28 | -0.32 | -58.18% | 16 | 1,276 | 69.53% |
| SABR241018C00002500 | 2024-06-12 10:13AM EDT | 2024-10-18 | 0.82 | 0.48 | 0.59 | 0.00 | - | 2 | 165 | 82.03% |
| SABR250117C00002500 | 2024-06-14 12:05PM EDT | 2025-01-17 | 0.68 | 0.67 | 0.71 | -0.07 | -9.33% | 4 | 514 | 83.01% |
| SABR250417C00002500 | 2024-06-10 2:53PM EDT | 2025-04-17 | 1.05 | 0.78 | 0.85 | 0.00 | - | 2 | 130 | 83.98% |
| SABR250620C00002500 | 2024-05-17 11:24AM EDT | 2025-06-20 | 1.34 | 0.86 | 0.93 | 0.00 | - | 3 | 8 | 84.96% |
| SABR251219C00002500 | 2024-06-12 2:38PM EDT | 2025-12-19 | 1.36 | 0.65 | 2.44 | 0.00 | - | 1 | 249 | 132.81% |
| SABR260116C00002500 | 2024-06-06 3:10PM EDT | 2026-01-16 | 1.40 | 1.02 | 1.29 | 0.00 | - | 1 | 62 | 90.82% |
| SABR260618C00002500 | 2024-06-14 3:27PM EDT | 2026-06-18 | 1.25 | 1.17 | 1.53 | -0.28 | -18.30% | 23 | 5 | 97.27% |
| SABR261218C00002500 | 2024-05-07 11:20AM EDT | 2026-12-18 | 1.42 | 0.50 | 5.00 | 0.00 | - | 7 | 9 | 0.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240621P00002500 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | +0.04 | +200.00% | 147 | 253 | 75.00% |
| SABR240719P00002500 | 2024-06-14 3:32PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.18 | +0.10 | +125.00% | 55 | 24,365 | 69.53% |
| SABR241018P00002500 | 2024-06-14 3:27PM EDT | 2024-10-18 | 0.41 | 0.38 | 0.41 | +0.08 | +24.24% | 13 | 1,196 | 75.00% |
| SABR250117P00002500 | 2024-06-14 3:17PM EDT | 2025-01-17 | 0.54 | 0.53 | 0.57 | +0.14 | +35.00% | 60 | 8,504 | 77.73% |
| SABR250417P00002500 | 2024-04-03 11:59AM EDT | 2025-04-17 | 0.73 | 0.69 | 0.72 | 0.00 | - | 1 | 26 | 82.81% |
| SABR250620P00002500 | 2024-04-04 3:54PM EDT | 2025-06-20 | 0.79 | 0.75 | 0.80 | 0.00 | - | 1 | 9 | 82.81% |
| SABR251219P00002500 | 2024-04-03 11:54AM EDT | 2025-12-19 | 0.92 | 0.89 | 0.95 | 0.00 | - | 1 | 5 | 80.66% |
| SABR260116P00002500 | 2024-04-03 11:45AM EDT | 2026-01-16 | 0.93 | 0.91 | 0.94 | 0.00 | - | 1 | 22 | 79.10% |
| SABR260618P00002500 | 2024-04-03 12:01PM EDT | 2026-06-18 | 1.00 | 0.64 | 1.42 | 0.00 | - | 1 | 1 | 78.81% |
| SABR261218P00002500 | 2024-04-16 3:47PM EDT | 2026-12-18 | 1.15 | 0.00 | 4.90 | 0.00 | - | 30 | 31 | 295.31% |
