La bourse est fermée
Dow Jones
28 315,70+6,91(+0,02 %)Nasdaq
11 549,49+32,99(+0,29 %)Nikkei 225
23 639,46+72,42(+0,31 %)
SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
306,93+0,32 (+0,10 %)
À partir de 3:21PM EDT. Marché ouvert.
Options d’achatpour20 novembre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC201120C00220000 | 2020-07-09 8:10PM EDT | 220.00 | 51.00 | 78.00 | 82.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBAC201120C00240000 | 2020-07-09 8:10PM EDT | 240.00 | 72.50 | 61.00 | 65.50 | 0.00 | - | 2 | 33 | 0.00% |
| SBAC201120C00250000 | 2020-08-14 11:47AM EDT | 250.00 | 59.68 | 59.00 | 62.60 | 0.00 | - | 1 | 104 | 65.87% |
| SBAC201120C00260000 | 2020-10-05 2:58PM EDT | 260.00 | 62.10 | 48.10 | 53.00 | 0.00 | - | 1 | 34 | 55.52% |
| SBAC201120C00270000 | 2020-09-22 12:49PM EDT | 270.00 | 43.50 | 39.00 | 43.50 | 0.00 | - | 2 | 40 | 59.16% |
| SBAC201120C00280000 | 2020-10-13 2:57PM EDT | 280.00 | 32.20 | 29.60 | 33.70 | 0.00 | - | 4 | 45 | 49.71% |
| SBAC201120C00290000 | 2020-09-14 1:13PM EDT | 290.00 | 31.62 | 24.30 | 29.00 | 0.00 | - | 5 | 10 | 55.89% |
| SBAC201120C00300000 | 2020-10-13 3:59PM EDT | 300.00 | 14.88 | 14.60 | 18.00 | -4.02 | -21.27% | 1 | 52 | 40.46% |
| SBAC201120C00310000 | 2020-10-21 11:14AM EDT | 310.00 | 10.40 | 9.10 | 13.50 | -0.30 | -2.80% | 5 | 0 | 41.81% |
| SBAC201120C00320000 | 2020-10-20 3:10PM EDT | 320.00 | 6.50 | 4.10 | 8.00 | 0.00 | - | 1 | 0 | 37.18% |
| SBAC201120C00330000 | 2020-10-21 12:28PM EDT | 330.00 | 3.70 | 1.70 | 5.00 | -0.30 | -7.50% | 1 | 179 | 36.54% |
| SBAC201120C00340000 | 2020-10-21 10:14AM EDT | 340.00 | 1.90 | 1.70 | 2.50 | +0.07 | +3.83% | 6 | 142 | 33.99% |
| SBAC201120C00350000 | 2020-10-15 1:29PM EDT | 350.00 | 2.05 | 0.10 | 4.60 | 0.00 | - | 50 | 116 | 49.29% |
| SBAC201120C00360000 | 2020-10-01 11:23AM EDT | 360.00 | 2.90 | 0.10 | 1.00 | 0.00 | - | 1 | 0 | 36.21% |
| SBAC201120C00370000 | 2020-09-15 10:01AM EDT | 370.00 | 2.25 | 0.05 | 4.90 | 0.00 | - | 1 | 13 | 50.92% |
| SBAC201120C00380000 | 2020-09-09 3:13PM EDT | 380.00 | 1.75 | 0.00 | 1.50 | 0.00 | - | 1 | 108 | 49.44% |
| SBAC201120C00420000 | 2020-07-09 10:30AM EDT | 420.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.25% |
| SBAC201120C00440000 | 2020-07-09 8:10PM EDT | 440.00 | 1.85 | 0.00 | 4.30 | 0.00 | - | - | 10 | 79.18% |
| SBAC201120C00450000 | 2020-07-09 8:10PM EDT | 450.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 10 | 82.85% |
Options de ventepour20 novembre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBAC201120P00110000 | 2020-07-13 9:30AM EDT | 110.00 | 0.05 | 0.00 | 3.10 | 0.00 | - | - | 1 | 198.05% |
| SBAC201120P00115000 | 2020-07-09 8:10PM EDT | 115.00 | 1.15 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 202.59% |
| SBAC201120P00120000 | 2020-08-10 9:58AM EDT | 120.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 194.63% |
| SBAC201120P00155000 | 2020-10-09 2:35PM EDT | 155.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 146.83% |
| SBAC201120P00160000 | 2020-09-03 9:30AM EDT | 160.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 8 | 140.92% |
| SBAC201120P00170000 | 2020-07-09 8:10PM EDT | 170.00 | 2.00 | 0.00 | 2.25 | 0.00 | - | 10 | 16 | 113.87% |
| SBAC201120P00175000 | 2020-07-09 8:10PM EDT | 175.00 | 5.00 | 0.10 | 4.80 | 0.00 | - | - | 2 | 127.81% |
| SBAC201120P00180000 | 2020-07-13 9:30AM EDT | 180.00 | 1.55 | 0.00 | 2.25 | 0.00 | - | - | 1 | 104.22% |
| SBAC201120P00185000 | 2020-07-13 9:30AM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SBAC201120P00190000 | 2020-07-13 9:30AM EDT | 190.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 112.50% |
| SBAC201120P00195000 | 2020-07-08 9:30AM EDT | 195.00 | 2.05 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 87.79% |
| SBAC201120P00200000 | 2020-09-16 2:38PM EDT | 200.00 | 2.13 | 0.00 | 4.40 | 0.00 | - | 10 | 7 | 99.49% |
| SBAC201120P00210000 | 2020-09-16 2:38PM EDT | 210.00 | 2.27 | 0.00 | 4.50 | 0.00 | - | 10 | 2 | 90.61% |
| SBAC201120P00220000 | 2020-07-13 3:32PM EDT | 220.00 | 5.70 | 0.10 | 4.80 | 0.00 | - | 1 | 16 | 83.31% |
| SBAC201120P00230000 | 2020-10-21 11:10AM EDT | 230.00 | 1.55 | 2.00 | 1.50 | -33.13 | -95.53% | 2 | 10 | 68.48% |
| SBAC201120P00240000 | 2020-09-24 9:30AM EDT | 240.00 | 2.95 | 0.00 | 3.40 | 0.00 | - | 10 | 20 | 59.91% |
| SBAC201120P00250000 | 2020-10-20 1:25PM EDT | 250.00 | 1.35 | 0.00 | 1.75 | 0.00 | - | 3 | 72 | 52.39% |
| SBAC201120P00260000 | 2020-10-20 11:56AM EDT | 260.00 | 2.00 | 0.20 | 4.50 | 0.00 | - | 1 | 0 | 59.90% |
| SBAC201120P00270000 | 2020-10-20 3:34PM EDT | 270.00 | 2.84 | 2.30 | 4.00 | 0.00 | - | 3 | 98 | 48.38% |
| SBAC201120P00280000 | 2020-10-21 11:51AM EDT | 280.00 | 4.50 | 1.70 | 5.10 | -0.10 | -2.17% | 1 | 51 | 43.54% |
| SBAC201120P00290000 | 2020-10-21 11:39AM EDT | 290.00 | 6.90 | 4.00 | 7.60 | +0.70 | +11.29% | 1 | 0 | 41.89% |
| SBAC201120P00300000 | 2020-10-21 11:33AM EDT | 300.00 | 10.25 | 6.10 | 9.70 | +0.45 | +4.59% | 2 | 0 | 36.50% |
| SBAC201120P00310000 | 2020-10-02 12:53PM EDT | 310.00 | 12.60 | 10.80 | 14.90 | 0.00 | - | 2 | 0 | 37.13% |
| SBAC201120P00320000 | 2020-10-16 3:48PM EDT | 320.00 | 16.95 | 16.40 | 20.80 | 0.00 | - | 35 | 37 | 36.39% |
| SBAC201120P00330000 | 2020-10-13 11:11AM EDT | 330.00 | 26.28 | 23.50 | 27.50 | 0.00 | - | 1 | 4 | 34.58% |
| SBAC201120P00340000 | 2020-07-09 8:10PM EDT | 340.00 | 103.70 | 48.60 | 52.50 | 0.00 | - | 1 | 2 | 83.44% |
| SBAC201120P00350000 | 2020-07-09 8:10PM EDT | 350.00 | 65.80 | 57.20 | 61.70 | 0.00 | - | - | 3 | 88.40% |
| SBAC201120P00360000 | 2020-07-09 8:10PM EDT | 360.00 | 103.80 | 65.00 | 69.10 | 0.00 | - | - | 1 | 88.54% |
| SBAC201120P00380000 | 2020-08-04 9:33AM EDT | 380.00 | 139.20 | 64.60 | 74.60 | 0.00 | - | 1 | 1 | 49.70% |
| SBAC201120P00390000 | 2020-07-09 8:10PM EDT | 390.00 | 148.70 | 92.00 | 96.30 | 0.00 | - | 1 | 1 | 98.22% |
