La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 179,06 -1 341,23 (-2,22 %)
SBA Communications Corporation (SBAC)
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’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240621C00165000 | 2023-12-21 3:02PM EDT | 165.00 | 87.20 | 64.70 | 73.00 | 0.00 | - | - | 3 | 187.94% |
| SBAC240621C00175000 | 2024-04-25 3:33PM EDT | 175.00 | 25.60 | 22.80 | 24.10 | 0.00 | - | 1 | 1 | 35.01% |
| SBAC240621C00190000 | 2024-02-27 1:25PM EDT | 190.00 | 18.67 | 28.40 | 32.90 | 0.00 | - | - | 10 | 91.36% |
| SBAC240621C00200000 | 2024-04-25 10:43AM EDT | 200.00 | 7.30 | 6.40 | 7.10 | 0.00 | - | 3 | 147 | 28.63% |
| SBAC240621C00210000 | 2024-04-22 10:32AM EDT | 210.00 | 3.95 | 2.45 | 4.00 | 0.00 | - | 1 | 145 | 29.36% |
| SBAC240621C00220000 | 2024-04-26 2:07PM EDT | 220.00 | 1.50 | 1.20 | 1.45 | -0.30 | -16.67% | 5 | 659 | 26.36% |
| SBAC240621C00230000 | 2024-04-23 10:36AM EDT | 230.00 | 0.80 | 0.40 | 0.65 | 0.00 | - | 16 | 1,297 | 26.95% |
| SBAC240621C00240000 | 2024-04-11 3:00PM EDT | 240.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 13 | 295 | 39.36% |
| SBAC240621C00250000 | 2024-04-22 10:32AM EDT | 250.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 44.91% |
| SBAC240621C00260000 | 2024-04-02 11:41AM EDT | 260.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 50.07% |
| SBAC240621C00270000 | 2024-03-18 9:40AM EDT | 270.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 4 | 199 | 59.90% |
| SBAC240621C00280000 | 2024-02-06 4:56PM EDT | 280.00 | 1.45 | 0.00 | 4.70 | 0.00 | - | 2 | 14 | 66.11% |
| SBAC240621C00290000 | 2024-02-01 10:30AM EDT | 290.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 2 | 18 | 69.58% |
| SBAC240621C00300000 | 2023-12-12 3:31PM EDT | 300.00 | 3.30 | 1.30 | 2.80 | 0.00 | - | 2 | 23 | 72.68% |
| SBAC240621C00310000 | 2023-12-21 1:43PM EDT | 310.00 | 3.60 | 0.70 | 1.45 | 0.00 | - | 1 | 18 | 67.19% |
| SBAC240621C00340000 | 2023-11-30 11:17AM EDT | 340.00 | 1.00 | 1.25 | 1.50 | 0.00 | - | - | 1 | 81.04% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240621P00135000 | 2023-10-06 12:50PM EDT | 135.00 | 3.90 | 0.00 | 2.20 | 0.00 | - | 4 | 4 | 62.62% |
| SBAC240621P00140000 | 2023-10-11 12:58PM EDT | 140.00 | 3.70 | 0.90 | 3.20 | 0.00 | - | 1 | 4 | 67.21% |
| SBAC240621P00145000 | 2023-10-23 12:59PM EDT | 145.00 | 4.30 | 0.00 | 2.70 | 0.00 | - | 1 | 31 | 55.37% |
| SBAC240621P00150000 | 2024-02-27 12:31PM EDT | 150.00 | 1.15 | 0.00 | 2.95 | 0.00 | - | 1 | 7 | 51.58% |
| SBAC240621P00155000 | 2023-10-27 11:40AM EDT | 155.00 | 5.20 | 0.00 | 3.50 | 0.00 | - | 1 | 0 | 60.75% |
| SBAC240621P00160000 | 2024-02-27 11:38AM EDT | 160.00 | 1.90 | 0.05 | 1.50 | 0.00 | - | 1 | 6 | 42.00% |
| SBAC240621P00165000 | 2024-02-27 12:19PM EDT | 165.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | 34 | 38 | 37.21% |
| SBAC240621P00170000 | 2024-03-08 10:30AM EDT | 170.00 | 0.95 | 0.45 | 1.35 | 0.00 | - | 1 | 2 | 31.42% |
| SBAC240621P00175000 | 2024-04-26 3:44PM EDT | 175.00 | 2.05 | 1.85 | 2.35 | -0.15 | -6.82% | 1 | 141 | 32.41% |
| SBAC240621P00180000 | 2024-04-22 1:10PM EDT | 180.00 | 3.20 | 2.75 | 3.20 | 0.00 | - | 9 | 149 | 31.02% |
| SBAC240621P00185000 | 2024-04-02 10:33AM EDT | 185.00 | 2.00 | 3.90 | 4.50 | 0.00 | - | 17 | 29 | 30.33% |
| SBAC240621P00190000 | 2024-04-19 11:26AM EDT | 190.00 | 6.97 | 5.40 | 6.60 | 0.00 | - | 15 | 90 | 31.13% |
| SBAC240621P00195000 | 2024-04-26 3:12PM EDT | 195.00 | 7.50 | 7.40 | 8.10 | +0.60 | +8.70% | 1 | 78 | 28.49% |
| SBAC240621P00200000 | 2024-04-26 3:26PM EDT | 200.00 | 10.10 | 7.10 | 11.00 | +1.00 | +10.99% | 2 | 152 | 29.06% |
| SBAC240621P00210000 | 2024-04-10 2:23PM EDT | 210.00 | 13.29 | 12.60 | 19.00 | 0.00 | - | 11 | 21 | 33.89% |
| SBAC240621P00220000 | 2024-04-05 10:35AM EDT | 220.00 | 14.50 | 24.20 | 25.80 | 0.00 | - | 6 | 67 | 29.47% |
| SBAC240621P00230000 | 2024-04-26 3:53PM EDT | 230.00 | 34.05 | 29.80 | 38.30 | +0.55 | +1.64% | 1 | 19 | 48.47% |
| SBAC240621P00240000 | 2023-11-03 12:23PM EDT | 240.00 | 24.07 | 11.10 | 14.80 | 0.00 | - | 5 | 7 | 0.00% |
| SBAC240621P00270000 | 2023-12-28 11:20AM EDT | 270.00 | 25.80 | 42.30 | 47.40 | 0.00 | - | - | 4 | 0.00% |
