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
59 207,09 -482,83 (-0,81 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240920C00160000 | 2024-02-20 12:35PM EDT | 160.00 | 54.00 | 56.00 | 61.60 | 0.00 | - | - | 2 | 85.52% |
| SBAC240920C00195000 | 2024-04-19 12:22PM EDT | 195.00 | 17.01 | 14.20 | 16.40 | 0.00 | - | 3 | 3 | 31.90% |
| SBAC240920C00200000 | 2024-04-16 10:28AM EDT | 200.00 | 14.70 | 11.60 | 13.80 | 0.00 | - | - | 3 | 31.17% |
| SBAC240920C00210000 | 2024-04-22 10:06AM EDT | 210.00 | 9.70 | 8.80 | 9.70 | 0.00 | - | 14 | 203 | 30.45% |
| SBAC240920C00220000 | 2024-04-19 11:12AM EDT | 220.00 | 6.13 | 5.60 | 6.60 | 0.00 | - | 28 | 28 | 29.88% |
| SBAC240920C00230000 | 2024-04-19 12:22PM EDT | 230.00 | 3.82 | 3.30 | 4.10 | 0.00 | - | 3 | 6 | 28.75% |
| SBAC240920C00240000 | 2024-04-11 3:08PM EDT | 240.00 | 5.20 | 1.80 | 2.80 | 0.00 | - | 6 | 8 | 29.11% |
| SBAC240920C00250000 | 2024-04-26 3:53PM EDT | 250.00 | 1.50 | 1.05 | 1.80 | -0.06 | -3.85% | 1 | 13 | 29.04% |
| SBAC240920C00260000 | 2024-04-19 3:57PM EDT | 260.00 | 1.00 | 0.50 | 1.05 | 0.00 | - | 2 | 23 | 28.50% |
| SBAC240920C00270000 | 2024-04-23 11:21AM EDT | 270.00 | 0.65 | 0.00 | 4.70 | 0.00 | - | 1 | 27 | 46.19% |
| SBAC240920C00280000 | 2024-03-27 12:17PM EDT | 280.00 | 1.70 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 48.82% |
| SBAC240920C00290000 | 2024-02-16 10:30AM EDT | 290.00 | 2.05 | 1.30 | 1.95 | 0.00 | - | 1 | 1 | 41.74% |
| SBAC240920C00300000 | 2024-02-16 10:30AM EDT | 300.00 | 1.50 | 0.60 | 1.85 | 0.00 | - | 1 | 2 | 43.82% |
| SBAC240920C00310000 | 2024-01-22 11:25AM EDT | 310.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 58.65% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC240920P00140000 | 2024-02-26 3:51PM EDT | 140.00 | 1.26 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 53.52% |
| SBAC240920P00145000 | 2024-04-22 2:59PM EDT | 145.00 | 1.45 | 1.05 | 2.95 | 0.00 | - | 4 | 7 | 42.41% |
| SBAC240920P00160000 | 2024-02-27 3:04PM EDT | 160.00 | 4.20 | 0.85 | 1.55 | 0.00 | - | - | 1 | 26.17% |
| SBAC240920P00170000 | 2024-04-10 9:50AM EDT | 170.00 | 3.65 | 4.20 | 5.00 | 0.00 | - | 2 | 14 | 31.37% |
| SBAC240920P00175000 | 2024-04-19 12:22PM EDT | 175.00 | 6.77 | 5.40 | 5.90 | 0.00 | - | 6 | 6 | 29.95% |
| SBAC240920P00180000 | 2024-04-17 1:13PM EDT | 180.00 | 7.50 | 5.80 | 7.70 | 0.00 | - | - | 8 | 30.27% |
| SBAC240920P00185000 | 2024-04-09 12:40PM EDT | 185.00 | 4.80 | 7.10 | 9.70 | 0.00 | - | 1 | 3 | 30.39% |
| SBAC240920P00190000 | 2024-04-17 2:51PM EDT | 190.00 | 10.50 | 8.70 | 11.50 | 0.00 | - | 10 | 29 | 29.51% |
| SBAC240920P00195000 | 2024-04-24 12:30PM EDT | 195.00 | 11.00 | 10.60 | 13.00 | 0.00 | - | 1 | 4 | 27.52% |
| SBAC240920P00200000 | 2024-04-25 1:56PM EDT | 200.00 | 14.10 | 13.60 | 16.10 | 0.00 | - | 43 | 57 | 28.23% |
| SBAC240920P00210000 | 2024-04-26 12:34PM EDT | 210.00 | 19.80 | 19.70 | 22.30 | -2.02 | -9.26% | 2 | 72 | 28.02% |
| SBAC240920P00220000 | 2024-04-23 9:38AM EDT | 220.00 | 26.64 | 27.10 | 29.00 | 0.00 | - | 35 | 36 | 26.70% |
| SBAC240920P00240000 | 2024-01-19 4:24PM EDT | 240.00 | 24.10 | 34.60 | 42.10 | 0.00 | - | 1 | 1 | 0.00% |
