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
59 309,18 +560,72 (+0,95 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC241220C00120000 | 2024-04-16 12:19PM EDT | 120.00 | 80.00 | 74.20 | 84.00 | 0.00 | - | - | 1 | 66.33% |
| SBAC241220C00140000 | 2024-04-16 11:54AM EDT | 140.00 | 62.39 | 56.80 | 64.90 | 0.00 | - | 2 | 3 | 53.33% |
| SBAC241220C00145000 | 2024-02-27 11:47AM EDT | 145.00 | 60.70 | 72.50 | 79.90 | 0.00 | - | - | 4 | 86.45% |
| SBAC241220C00150000 | 2024-04-17 12:42PM EDT | 150.00 | 53.30 | 50.60 | 56.60 | 0.00 | - | 2 | 7 | 50.09% |
| SBAC241220C00170000 | 2024-04-15 1:26PM EDT | 170.00 | 39.70 | 35.50 | 40.60 | 0.00 | - | - | 2 | 43.35% |
| SBAC241220C00185000 | 2024-02-28 11:07AM EDT | 185.00 | 33.84 | 41.50 | 46.40 | 0.00 | - | - | 1 | 62.81% |
| SBAC241220C00190000 | 2024-04-19 1:44PM EDT | 190.00 | 24.16 | 22.70 | 27.80 | 0.00 | - | 1 | 3 | 39.72% |
| SBAC241220C00200000 | 2024-04-22 1:29PM EDT | 200.00 | 19.32 | 18.00 | 20.80 | 0.00 | - | 2 | 5 | 35.65% |
| SBAC241220C00210000 | 2024-04-16 3:35PM EDT | 210.00 | 14.68 | 12.80 | 15.30 | 0.00 | - | 5 | 20 | 33.01% |
| SBAC241220C00220000 | 2024-04-02 9:31AM EDT | 220.00 | 18.58 | 9.80 | 13.00 | 0.00 | - | 1 | 3 | 34.45% |
| SBAC241220C00230000 | 2024-03-14 12:08PM EDT | 230.00 | 18.20 | 8.90 | 10.90 | 0.00 | - | 15 | 17 | 35.39% |
| SBAC241220C00240000 | 2024-04-15 12:45PM EDT | 240.00 | 7.40 | 3.50 | 7.80 | 0.00 | - | 3 | 8 | 33.69% |
| SBAC241220C00250000 | 2024-04-25 3:29PM EDT | 250.00 | 4.37 | 2.60 | 6.00 | 0.00 | - | 1 | 50 | 33.49% |
| SBAC241220C00260000 | 2024-04-16 12:40PM EDT | 260.00 | 3.30 | 1.45 | 5.30 | 0.00 | - | 5 | 207 | 35.00% |
| SBAC241220C00270000 | 2024-04-10 12:45PM EDT | 270.00 | 3.50 | 1.25 | 3.20 | 0.00 | - | 1 | 17 | 32.39% |
| SBAC241220C00280000 | 2024-04-16 11:54AM EDT | 280.00 | 1.64 | 0.60 | 2.95 | 0.00 | - | 2 | 3 | 34.09% |
| SBAC241220C00290000 | 2023-11-15 12:33PM EDT | 290.00 | 11.96 | 14.40 | 18.00 | 0.00 | - | - | 1 | 65.02% |
| SBAC241220C00300000 | 2024-02-27 10:32AM EDT | 300.00 | 1.16 | 1.40 | 4.10 | 0.00 | - | - | 14 | 42.06% |
| SBAC241220C00310000 | 2024-03-26 9:30AM EDT | 310.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SBAC241220C00320000 | 2024-03-26 9:30AM EDT | 320.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SBAC241220C00330000 | 2024-01-30 10:30AM EDT | 330.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SBAC241220C00340000 | 2023-12-18 12:56PM EDT | 340.00 | 5.40 | 0.40 | 4.30 | 0.00 | - | - | 1 | 50.71% |
| SBAC241220C00350000 | 2023-12-26 11:19AM EDT | 350.00 | 5.00 | 0.05 | 3.80 | 0.00 | - | - | 1 | 50.92% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC241220P00100000 | 2023-10-03 12:43PM EDT | 100.00 | 2.00 | 0.00 | 9.60 | 0.00 | - | - | 4 | 72.05% |
| SBAC241220P00105000 | 2023-09-27 1:23PM EDT | 105.00 | 2.40 | 0.10 | 7.00 | 0.00 | - | 1 | 4 | 62.06% |
| SBAC241220P00110000 | 2023-09-21 1:13PM EDT | 110.00 | 2.00 | 1.30 | 7.70 | 0.00 | - | - | 2 | 62.48% |
| SBAC241220P00115000 | 2024-03-14 1:26PM EDT | 115.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 2 | 2 | 47.23% |
| SBAC241220P00120000 | 2024-04-16 9:47AM EDT | 120.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 56.13% |
| SBAC241220P00125000 | 2024-02-27 4:14PM EDT | 125.00 | 1.76 | 0.00 | 4.80 | 0.00 | - | - | 27 | 52.54% |
| SBAC241220P00130000 | 2024-02-28 11:23AM EDT | 130.00 | 1.97 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 49.08% |
| SBAC241220P00135000 | 2024-04-25 9:30AM EDT | 135.00 | 1.85 | 1.30 | 6.10 | 0.00 | - | 1 | 2 | 49.79% |
| SBAC241220P00145000 | 2024-02-28 12:44PM EDT | 145.00 | 3.50 | 1.15 | 2.90 | 0.00 | - | 1 | 2 | 33.22% |
| SBAC241220P00150000 | 2024-04-10 9:30AM EDT | 150.00 | 2.45 | 3.00 | 5.30 | 0.00 | - | 1 | 8 | 37.57% |
| SBAC241220P00155000 | 2024-02-20 10:30AM EDT | 155.00 | 4.90 | 2.00 | 6.80 | 0.00 | - | 1 | 2 | 38.21% |
| SBAC241220P00160000 | 2024-04-10 9:50AM EDT | 160.00 | 4.05 | 4.70 | 7.00 | 0.00 | - | 2 | 11 | 35.42% |
| SBAC241220P00165000 | 2024-04-24 11:02AM EDT | 165.00 | 6.33 | 5.70 | 7.90 | 0.00 | - | 1 | 26 | 34.13% |
| SBAC241220P00170000 | 2024-04-16 3:35PM EDT | 170.00 | 8.10 | 6.90 | 8.80 | 0.00 | - | 5 | 16 | 32.64% |
| SBAC241220P00175000 | 2024-04-22 9:30AM EDT | 175.00 | 9.30 | 8.00 | 10.80 | 0.00 | - | 10 | 14 | 33.01% |
| SBAC241220P00180000 | 2024-03-21 11:01AM EDT | 180.00 | 6.40 | 7.70 | 11.60 | 0.00 | - | 15 | 31 | 30.86% |
| SBAC241220P00185000 | 2024-04-16 3:35PM EDT | 185.00 | 13.13 | 11.60 | 13.60 | 0.00 | - | 5 | 8 | 30.58% |
| SBAC241220P00190000 | 2024-04-23 11:22AM EDT | 190.00 | 13.40 | 13.50 | 18.10 | 0.00 | - | 1 | 31 | 34.06% |
| SBAC241220P00195000 | 2024-04-15 2:43PM EDT | 195.00 | 15.80 | 15.40 | 20.50 | 0.00 | - | 1 | 20 | 33.68% |
| SBAC241220P00200000 | 2024-04-18 2:05PM EDT | 200.00 | 20.00 | 17.90 | 20.20 | 0.00 | - | 1 | 170 | 28.74% |
| SBAC241220P00210000 | 2024-04-10 12:46PM EDT | 210.00 | 19.39 | 22.30 | 28.30 | 0.00 | - | 1 | 32 | 31.80% |
| SBAC241220P00220000 | 2024-03-18 11:11AM EDT | 220.00 | 21.70 | 27.30 | 35.10 | 0.00 | - | 14 | 35 | 31.71% |
| SBAC241220P00230000 | 2024-03-14 1:58PM EDT | 230.00 | 28.00 | 33.30 | 35.90 | 0.00 | - | 14 | 21 | 18.03% |
| SBAC241220P00240000 | 2024-03-13 11:31AM EDT | 240.00 | 30.40 | 39.60 | 44.00 | 0.00 | - | 14 | 21 | 13.07% |
| SBAC241220P00250000 | 2024-01-04 11:50AM EDT | 250.00 | 25.60 | 33.00 | 39.50 | 0.00 | - | 1 | 5 | 0.00% |
