Mercados españoles cerrados en 7 hrs 24 min
IBEX 35
11.310,90 -46,30 (-0,41%) Euro Stoxx 50
5.029,72 +13,24 (+0,26%) Dólar/Euro
1,0767 +0,0001 (+0,01%) Petróleo Brent
81,55 -0,08 (-0,10%) Oro
2.320,40 -6,60 (-0,28%) Bitcoin EUR
62.753,52 -1.710,73 (-2,65%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240621C00170000 | 2023-10-06 2:49PM EDT | 170.00 | 247.00 | 221.30 | 229.70 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00250000 | 2024-04-26 10:17AM EDT | 250.00 | 222.60 | 146.00 | 156.00 | 0.00 | - | 2 | 2 | 0.00% |
| SAIA240621C00260000 | 2024-04-26 10:17AM EDT | 260.00 | 212.70 | 136.00 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA240621C00300000 | 2024-04-26 9:30AM EDT | 300.00 | 149.00 | 96.10 | 105.00 | 0.00 | - | 1 | 1 | 0.00% |
| SAIA240621C00320000 | 2024-06-04 9:32AM EDT | 320.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240621C00350000 | 2024-05-24 3:58PM EDT | 350.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240621C00360000 | 2024-05-20 3:50PM EDT | 360.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240621C00370000 | 2024-05-24 2:51PM EDT | 370.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00380000 | 2024-06-07 9:30AM EDT | 380.00 | 74.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00390000 | 2024-06-07 10:48AM EDT | 390.00 | 65.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00400000 | 2024-06-04 2:41PM EDT | 400.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SAIA240621C00410000 | 2024-06-05 11:08AM EDT | 410.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00420000 | 2024-06-05 10:02AM EDT | 420.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00430000 | 2024-06-06 9:39AM EDT | 430.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SAIA240621C00440000 | 2024-06-10 2:53PM EDT | 440.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621C00450000 | 2024-06-10 2:53PM EDT | 450.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SAIA240621C00460000 | 2024-06-10 2:53PM EDT | 460.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SAIA240621C00470000 | 2024-06-10 1:26PM EDT | 470.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAIA240621C00480000 | 2024-06-05 12:19PM EDT | 480.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAIA240621C00490000 | 2024-05-07 2:14PM EDT | 490.00 | 2.65 | 0.05 | 6.80 | 0.00 | - | 35 | 48 | 50.39% |
| SAIA240621C00500000 | 2024-06-10 2:48PM EDT | 500.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240621C00510000 | 2024-06-04 9:41AM EDT | 510.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240621C00520000 | 2024-04-26 1:22PM EDT | 520.00 | 4.25 | 0.00 | 4.00 | 0.00 | - | 5 | 55 | 61.52% |
| SAIA240621C00530000 | 2024-05-01 9:30AM EDT | 530.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240621C00540000 | 2024-04-18 11:11AM EDT | 540.00 | 41.80 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 75.72% |
| SAIA240621C00550000 | 2024-04-26 3:14PM EDT | 550.00 | 2.75 | 0.00 | 4.40 | 0.00 | - | 8 | 9 | 79.94% |
| SAIA240621C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 2.71 | 0.00 | 4.40 | 0.00 | - | 2 | 111 | 85.18% |
| SAIA240621C00570000 | 2024-04-26 9:30AM EDT | 570.00 | 1.90 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 90.26% |
| SAIA240621C00580000 | 2024-05-08 9:30AM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 25.00% |
| SAIA240621C00590000 | 2024-04-26 10:32AM EDT | 590.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 99.45% |
| SAIA240621C00600000 | 2024-06-04 9:42AM EDT | 600.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAIA240621C00610000 | 2024-05-03 12:00PM EDT | 610.00 | 0.84 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 108.57% |
| SAIA240621C00620000 | 2024-04-29 12:58PM EDT | 620.00 | 0.88 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 112.94% |
| SAIA240621C00630000 | 2024-04-19 2:43PM EDT | 630.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SAIA240621C00640000 | 2024-04-23 11:23AM EDT | 640.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SAIA240621C00650000 | 2024-04-26 10:17AM EDT | 650.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 125.46% |
| SAIA240621C00680000 | 2024-05-06 1:19PM EDT | 680.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 137.11% |
| SAIA240621C00690000 | 2024-05-07 10:30AM EDT | 690.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 140.85% |
| SAIA240621C00750000 | 2024-04-16 9:30AM EDT | 750.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SAIA240621C00780000 | 2024-03-06 2:42PM EDT | 780.00 | 10.50 | 0.45 | 7.90 | 0.00 | - | 1 | 1 | 194.04% |
| SAIA240621C00800000 | 2024-02-09 12:59PM EDT | 800.00 | 2.87 | 0.90 | 8.70 | 0.00 | - | - | 1 | 206.45% |
| SAIA240621C00880000 | 2024-05-03 1:41PM EDT | 880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 121.09% |
| SAIA240621C00900000 | 2024-05-10 2:57PM EDT | 900.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 146.29% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240621P00170000 | 2024-04-05 9:46AM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 222.27% |
| SAIA240621P00175000 | 2023-07-27 2:57PM EDT | 175.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | - | 1 | 358.84% |
| SAIA240621P00185000 | 2024-02-15 11:18AM EDT | 185.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 189.45% |
| SAIA240621P00190000 | 2024-04-26 10:39AM EDT | 190.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 188.28% |
| SAIA240621P00200000 | 2024-05-02 10:12AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 162.50% |
| SAIA240621P00220000 | 2023-08-17 10:56AM EDT | 220.00 | 5.80 | 2.20 | 7.20 | 0.00 | - | - | 1 | 279.79% |
| SAIA240621P00250000 | 2023-11-06 11:14AM EDT | 250.00 | 5.95 | 2.00 | 8.50 | 0.00 | - | 3 | 4 | 243.16% |
| SAIA240621P00260000 | 2023-10-23 12:16PM EDT | 260.00 | 10.90 | 3.50 | 5.80 | 0.00 | - | - | 1 | 222.78% |
| SAIA240621P00270000 | 2023-10-24 1:50PM EDT | 270.00 | 13.30 | 4.20 | 6.10 | 0.00 | - | - | 1 | 215.45% |
| SAIA240621P00280000 | 2024-02-28 1:27PM EDT | 280.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 167.58% |
| SAIA240621P00290000 | 2023-12-26 12:06PM EDT | 290.00 | 5.10 | 0.10 | 7.40 | 0.00 | - | 8 | 15 | 176.05% |
| SAIA240621P00300000 | 2024-01-24 2:31PM EDT | 300.00 | 4.00 | 0.00 | 4.70 | 0.00 | - | 5 | 206 | 148.14% |
| SAIA240621P00310000 | 2024-05-22 10:01AM EDT | 310.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SAIA240621P00320000 | 2024-05-29 10:29AM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SAIA240621P00330000 | 2024-06-04 2:47PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SAIA240621P00340000 | 2024-06-06 12:09PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240621P00350000 | 2024-06-10 2:30PM EDT | 350.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SAIA240621P00360000 | 2024-06-07 9:30AM EDT | 360.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SAIA240621P00370000 | 2024-05-24 12:39PM EDT | 370.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SAIA240621P00380000 | 2024-06-04 9:35AM EDT | 380.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SAIA240621P00390000 | 2024-06-07 10:17AM EDT | 390.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240621P00400000 | 2024-06-07 1:16PM EDT | 400.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SAIA240621P00410000 | 2024-06-07 1:16PM EDT | 410.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240621P00420000 | 2024-06-10 2:30PM EDT | 420.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SAIA240621P00430000 | 2024-06-07 10:05AM EDT | 430.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SAIA240621P00440000 | 2024-06-07 2:05PM EDT | 440.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SAIA240621P00450000 | 2024-06-07 9:30AM EDT | 450.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00460000 | 2024-04-30 3:01PM EDT | 460.00 | 62.00 | 53.00 | 62.30 | 0.00 | - | 1 | 1 | 165.69% |
| SAIA240621P00470000 | 2024-06-04 11:12AM EDT | 470.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00490000 | 2024-04-30 9:41AM EDT | 490.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00500000 | 2024-06-04 10:07AM EDT | 500.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240621P00510000 | 2024-04-29 3:46PM EDT | 510.00 | 100.80 | 108.20 | 118.00 | 0.00 | - | 2 | 0 | 239.58% |
| SAIA240621P00520000 | 2024-05-08 10:18AM EDT | 520.00 | 109.40 | 69.00 | 78.70 | 0.00 | - | 1 | 0 | 67.60% |
| SAIA240621P00530000 | 2024-05-17 11:28AM EDT | 530.00 | 124.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00540000 | 2024-05-13 10:23AM EDT | 540.00 | 135.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00550000 | 2024-04-25 10:29AM EDT | 550.00 | 42.60 | 145.10 | 155.00 | 0.00 | - | - | 0 | 265.58% |
| SAIA240621P00560000 | 2024-05-09 12:18PM EDT | 560.00 | 139.40 | 109.20 | 119.00 | 0.00 | - | 3 | 0 | 92.53% |
| SAIA240621P00580000 | 2024-05-28 9:30AM EDT | 580.00 | 180.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SAIA240621P00600000 | 2024-05-13 3:44PM EDT | 600.00 | 194.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240621P00620000 | 2024-06-03 3:58PM EDT | 620.00 | 219.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240621P00630000 | 2024-06-03 3:58PM EDT | 630.00 | 228.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240621P00640000 | 2024-06-03 3:58PM EDT | 640.00 | 238.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240621P00710000 | 2024-06-03 3:57PM EDT | 710.00 | 309.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240621P00720000 | 2024-06-03 3:58PM EDT | 720.00 | 319.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240621P00740000 | 2024-06-03 3:57PM EDT | 740.00 | 339.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SAIA240621P00780000 | 2024-05-21 3:58PM EDT | 780.00 | 400.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SAIA240621P00800000 | 2024-05-13 3:44PM EDT | 800.00 | 394.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.