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
58 686,52 +3 536,75 (+6,41 %)
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:3.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517C00003500 | 2024-05-03 1:41PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 56 | 8,812 | 98.44% |
| SABR240621C00003500 | 2024-05-03 10:47AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.06 | -0.06 | -50.00% | 10 | 379 | 70.31% |
| SABR240719C00003500 | 2024-05-03 3:07PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.10 | -0.09 | -52.94% | 15 | 7,836 | 69.14% |
| SABR241018C00003500 | 2024-05-02 3:12PM EDT | 2024-10-18 | 0.43 | 0.24 | 0.28 | 0.00 | - | 6 | 87 | 75.98% |
| SABR250117C00003500 | 2024-05-02 9:58AM EDT | 2025-01-17 | 0.67 | 0.39 | 0.43 | 0.00 | - | 10 | 249 | 78.91% |
| SABR250417C00003500 | 2024-04-17 12:17PM EDT | 2025-04-17 | 0.61 | 0.31 | 0.61 | 0.00 | - | 10 | 33 | 73.05% |
| SABR250620C00003500 | 2024-03-19 1:50PM EDT | 2025-06-20 | 0.39 | 0.56 | 0.94 | 0.00 | - | 9 | 10 | 93.75% |
| SABR251219C00003500 | 2023-12-01 4:18PM EDT | 2025-12-19 | 1.76 | 1.70 | 2.99 | 0.00 | - | 2 | 63 | 275.78% |
| SABR260116C00003500 | 2024-04-04 10:49AM EDT | 2026-01-16 | 0.95 | 0.79 | 0.95 | 0.00 | - | 4 | 21 | 85.55% |
| SABR261218C00003500 | 2024-02-15 10:30AM EDT | 2026-12-18 | 1.75 | 0.10 | 5.00 | 0.00 | - | 2 | 5 | 318.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SABR240517P00003500 | 2024-05-02 10:29AM EDT | 2024-05-17 | 0.57 | 0.30 | 1.01 | 0.00 | - | 1 | 66 | 165.63% |
| SABR240719P00003500 | 2024-05-02 10:13AM EDT | 2024-07-19 | 0.67 | 0.96 | 1.21 | 0.00 | - | 5 | 1,360 | 90.23% |
| SABR241018P00003500 | 2024-04-24 9:30AM EDT | 2024-10-18 | 1.07 | 0.29 | 1.17 | 0.00 | - | 1 | 1 | 74.41% |
| SABR250117P00003500 | 2024-04-19 1:23PM EDT | 2025-01-17 | 1.36 | 1.22 | 1.27 | 0.00 | - | 1 | 471 | 68.95% |
| SABR250417P00003500 | 2023-11-16 10:51AM EDT | 2025-04-17 | 1.08 | 0.68 | 1.24 | 0.00 | - | 4 | 2 | 58.98% |
| SABR250620P00003500 | 2024-03-06 12:12PM EDT | 2025-06-20 | 1.66 | 1.31 | 2.01 | 0.00 | - | 4 | 122 | 92.77% |
| SABR251219P00003500 | 2023-12-28 2:08PM EDT | 2025-12-19 | 1.10 | 0.08 | 1.32 | 0.00 | - | 4 | 25 | 51.37% |
| SABR260116P00003500 | 2024-02-15 3:03PM EDT | 2026-01-16 | 1.31 | 1.76 | 2.40 | 0.00 | - | 10 | 12 | 108.89% |
| SABR260618P00003500 | 2024-03-13 9:30AM EDT | 2026-06-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
