La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 486,83 +3 371,39 (+6,12 %)
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:3.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00003000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 225 | 2,655 | 73.44% |
| SABR240621C00003000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 0.09 | 0.10 | 0.13 | -0.19 | -67.86% | 84 | 76 | 67.97% |
| SABR240719C00003000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.18 | -0.15 | -46.87% | 10 | 1,565 | 65.63% |
| SABR241018C00003000 | 2024-05-03 12:12PM EDT | 2024-10-18 | 0.42 | 0.38 | 0.45 | -0.28 | -40.00% | 11 | 697 | 80.86% |
| SABR250117C00003000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 0.53 | 0.54 | 0.58 | -0.39 | -42.39% | 9 | 445 | 81.84% |
| SABR250417C00003000 | 2024-05-03 2:24PM EDT | 2025-04-17 | 0.68 | 0.66 | 0.74 | +0.06 | +9.68% | 6 | 20 | 84.77% |
| SABR250620C00003000 | 2024-03-27 10:59AM EDT | 2025-06-20 | 0.60 | 0.91 | 0.97 | 0.00 | - | 50 | 583 | 100.98% |
| SABR251219C00003000 | 2024-03-14 3:29PM EDT | 2025-12-19 | 0.60 | 0.97 | 1.10 | 0.00 | - | 1 | 758 | 91.99% |
| SABR260116C00003000 | 2024-05-02 12:14PM EDT | 2026-01-16 | 1.14 | 0.89 | 1.06 | 0.00 | - | 1 | 222 | 84.96% |
| SABR261218C00003000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 1.40 | 0.05 | 5.00 | 0.00 | - | 10 | 67 | 287.50% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00003000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.52 | 0.42 | 0.65 | +0.31 | +147.62% | 43 | 613 | 126.56% |
| SABR240621P00003000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.56 | 0.50 | 0.60 | +0.25 | +80.65% | 2 | 5 | 72.27% |
| SABR240719P00003000 | 2024-05-03 9:55AM EDT | 2024-07-19 | 0.39 | 0.50 | 0.60 | -0.07 | -15.22% | 1 | 25,496 | 57.81% |
| SABR241018P00003000 | 2024-05-01 2:18PM EDT | 2024-10-18 | 0.65 | 0.73 | 0.79 | 0.00 | - | 8 | 48 | 70.12% |
| SABR250117P00003000 | 2024-05-02 10:20AM EDT | 2025-01-17 | 0.80 | 0.88 | 0.92 | 0.00 | - | 320 | 8,061 | 72.66% |
| SABR250417P00003000 | 2023-12-14 10:43AM EDT | 2025-04-17 | 0.70 | 0.00 | 0.92 | 0.00 | - | 2 | 6 | 64.65% |
| SABR250620P00003000 | 2024-04-22 2:09PM EDT | 2025-06-20 | 1.12 | 1.05 | 1.10 | 0.00 | - | 8 | 2,610 | 73.63% |
| SABR251219P00003000 | 2024-03-07 11:25AM EDT | 2025-12-19 | 1.32 | 0.30 | 1.70 | 0.00 | - | 1 | 30 | 55.66% |
| SABR260116P00003000 | 2024-02-20 12:02PM EDT | 2026-01-16 | 1.16 | 0.65 | 1.89 | 0.00 | - | 2 | 25 | 75.00% |
