Italia markets closed
Dow Jones
38.631,32 +60,29 (+0,16%) Nasdaq
16.792,20 -36,47 (-0,22%) Nikkei 225
38.837,46 -85,54 (-0,22%) EUR/USD
1,0887 -0,0019 (-0,17%) Bitcoin EUR
64.691,79 +1.059,30 (+1,66%) CMC Crypto 200
1.474,42 +27,27 (+1,88%)
Saia, Inc. (SAIA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:39PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 109.10 | 118.00 | +84.00 | +150.00% | 2 | 2 | 106.74% |
| SAIA240621C00350000 | 2024-05-24 3:58PM EDT | 350.00 | 52.50 | 79.80 | 88.00 | 0.00 | - | 2 | 3 | 81.99% |
| SAIA240621C00360000 | 2024-05-20 3:50PM EDT | 360.00 | 44.90 | 70.10 | 78.00 | 0.00 | - | 2 | 1 | 73.97% |
| SAIA240621C00370000 | 2024-05-24 2:51PM EDT | 370.00 | 28.50 | 60.40 | 69.10 | 0.00 | - | 1 | 14 | 71.39% |
| SAIA240621C00380000 | 2024-06-04 10:02AM EDT | 380.00 | 71.10 | 51.30 | 59.80 | +40.70 | +133.88% | 1 | 18 | 66.08% |
| SAIA240621C00390000 | 2024-06-04 9:43AM EDT | 390.00 | 67.95 | 44.20 | 50.50 | +44.20 | +186.11% | 2 | 13 | 60.22% |
| SAIA240621C00400000 | 2024-06-04 11:42AM EDT | 400.00 | 38.75 | 35.80 | 42.00 | +23.35 | +151.62% | 5 | 27 | 56.48% |
| SAIA240621C00410000 | 2024-06-04 12:18PM EDT | 410.00 | 33.02 | 28.20 | 34.50 | +21.88 | +196.41% | 5 | 72 | 54.58% |
| SAIA240621C00420000 | 2024-06-04 10:02AM EDT | 420.00 | 36.40 | 22.10 | 25.50 | +26.50 | +267.68% | 5 | 52 | 46.86% |
| SAIA240621C00430000 | 2024-06-04 12:08PM EDT | 430.00 | 19.30 | 16.50 | 19.30 | +12.90 | +201.56% | 16 | 61 | 45.23% |
| SAIA240621C00440000 | 2024-06-04 12:17PM EDT | 440.00 | 14.10 | 12.10 | 14.30 | +8.90 | +171.15% | 9 | 43 | 44.44% |
| SAIA240621C00450000 | 2024-06-04 12:17PM EDT | 450.00 | 10.10 | 8.00 | 10.70 | +8.08 | +400.00% | 14 | 38 | 44.99% |
| SAIA240621C00460000 | 2024-06-04 10:18AM EDT | 460.00 | 11.00 | 3.50 | 9.30 | +8.34 | +313.53% | 9 | 118 | 49.71% |
| SAIA240621C00470000 | 2024-05-28 10:10AM EDT | 470.00 | 12.60 | 2.70 | 8.00 | +10.45 | +486.05% | 1 | 22 | 53.47% |
| SAIA240621C00480000 | 2024-04-29 11:32AM EDT | 480.00 | 8.60 | 0.00 | 4.80 | 0.00 | - | 3 | 69 | 49.28% |
| SAIA240621C00490000 | 2024-05-07 2:14PM EDT | 490.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 35 | 48 | 55.32% |
| SAIA240621C00500000 | 2024-06-04 9:41AM EDT | 500.00 | 4.22 | 0.80 | 3.10 | +3.55 | +529.85% | 21 | 35 | 53.31% |
| SAIA240621C00510000 | 2024-04-30 11:16AM EDT | 510.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 1 | 7 | 53.63% |
| SAIA240621C00520000 | 2024-04-26 1:22PM EDT | 520.00 | 4.25 | 0.00 | 4.00 | 0.00 | - | 5 | 55 | 56.62% |
| SAIA240621C00530000 | 2024-05-01 9:30AM EDT | 530.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SAIA240621C00540000 | 2024-04-18 11:11AM EDT | 540.00 | 41.80 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 67.68% |
| SAIA240621C00550000 | 2024-04-26 3:14PM EDT | 550.00 | 2.75 | 0.00 | 4.40 | 0.00 | - | 8 | 9 | 70.79% |
| SAIA240621C00560000 | 2024-04-26 9:55AM EDT | 560.00 | 2.71 | 0.00 | 4.40 | 0.00 | - | 2 | 111 | 74.78% |
| SAIA240621C00570000 | 2024-04-26 9:30AM EDT | 570.00 | 1.90 | 0.00 | 4.40 | 0.00 | - | 1 | 10 | 78.66% |
| SAIA240621C00580000 | 2024-05-08 9:30AM EDT | 580.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 179 | 82.03% |
| SAIA240621C00590000 | 2024-04-26 10:32AM EDT | 590.00 | 1.95 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 85.69% |
| SAIA240621C00600000 | 2024-05-16 3:24PM EDT | 600.00 | 0.23 | 0.00 | 0.65 | +0.13 | +130.00% | 2 | 29 | 65.28% |
| SAIA240621C00610000 | 2024-05-03 12:00PM EDT | 610.00 | 0.84 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 92.70% |
| SAIA240621C00620000 | 2024-04-29 12:58PM EDT | 620.00 | 0.88 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 96.07% |
| SAIA240621C00630000 | 2024-04-19 2:43PM EDT | 630.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SAIA240621C00640000 | 2024-04-23 11:23AM EDT | 640.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SAIA240621C00650000 | 2024-04-26 10:17AM EDT | 650.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 105.71% |
| SAIA240621C00680000 | 2024-05-06 1:19PM EDT | 680.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 114.72% |
| SAIA240621C00690000 | 2024-05-07 10:30AM EDT | 690.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 2 | 1 | 117.60% |
| 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 | 159.75% |
| SAIA240621C00800000 | 2024-02-09 12:59PM EDT | 800.00 | 2.87 | 0.90 | 8.70 | 0.00 | - | - | 1 | 169.59% |
| SAIA240621C00880000 | 2024-05-03 1:41PM EDT | 880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 12 | 99.22% |
| SAIA240621C00900000 | 2024-05-10 2:57PM EDT | 900.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 119.63% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SAIA240621P00170000 | 2024-04-05 9:46AM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 168.75% |
| SAIA240621P00175000 | 2023-07-27 2:57PM EDT | 175.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | - | 1 | 273.51% |
| SAIA240621P00185000 | 2024-02-15 11:18AM EDT | 185.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 142.97% |
| SAIA240621P00190000 | 2024-04-26 10:39AM EDT | 190.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 142.19% |
| SAIA240621P00200000 | 2024-05-02 10:12AM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 122.27% |
| SAIA240621P00220000 | 2023-08-17 10:56AM EDT | 220.00 | 5.80 | 2.20 | 7.20 | 0.00 | - | - | 1 | 211.38% |
| SAIA240621P00250000 | 2023-11-06 11:14AM EDT | 250.00 | 5.95 | 2.00 | 8.50 | 0.00 | - | 3 | 4 | 182.39% |
| SAIA240621P00260000 | 2023-10-23 12:16PM EDT | 260.00 | 10.90 | 3.50 | 5.80 | 0.00 | - | - | 1 | 166.49% |
| SAIA240621P00270000 | 2023-10-24 1:50PM EDT | 270.00 | 13.30 | 4.20 | 6.10 | 0.00 | - | - | 1 | 160.55% |
| SAIA240621P00280000 | 2024-02-28 1:27PM EDT | 280.00 | 0.75 | 0.00 | 4.50 | 0.00 | - | 1 | 2 | 123.80% |
| SAIA240621P00290000 | 2023-12-26 12:06PM EDT | 290.00 | 5.10 | 0.10 | 7.40 | 0.00 | - | 8 | 15 | 129.87% |
| SAIA240621P00300000 | 2024-01-24 2:31PM EDT | 300.00 | 4.00 | 0.00 | 4.70 | 0.00 | - | 5 | 206 | 108.40% |
| SAIA240621P00310000 | 2024-05-22 10:01AM EDT | 310.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 1 | 5 | 97.97% |
| SAIA240621P00320000 | 2024-05-29 10:29AM EDT | 320.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 83 | 71.53% |
| SAIA240621P00330000 | 2024-06-03 10:49AM EDT | 330.00 | 0.25 | 0.00 | 0.30 | -0.15 | -37.50% | 1 | 7 | 52.93% |
| SAIA240621P00340000 | 2024-06-04 10:11AM EDT | 340.00 | 0.45 | 0.15 | 0.40 | -0.10 | -18.18% | 3 | 51 | 51.90% |
| SAIA240621P00350000 | 2024-06-04 1:00PM EDT | 350.00 | 0.39 | 0.15 | 0.40 | -2.10 | -84.34% | 5 | 60 | 49.29% |
| SAIA240621P00360000 | 2024-05-31 12:34PM EDT | 360.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 63.44% |
| SAIA240621P00370000 | 2024-05-24 12:39PM EDT | 370.00 | 7.10 | 0.35 | 4.20 | 0.00 | - | 5 | 27 | 55.44% |
| SAIA240621P00380000 | 2024-06-04 9:35AM EDT | 380.00 | 1.35 | 0.25 | 4.60 | -3.65 | -73.00% | 21 | 62 | 60.25% |
| SAIA240621P00390000 | 2024-06-04 11:44AM EDT | 390.00 | 2.52 | 0.55 | 6.90 | -8.98 | -78.09% | 14 | 50 | 61.20% |
| SAIA240621P00400000 | 2024-06-04 1:05PM EDT | 400.00 | 4.70 | 3.70 | 6.70 | -9.22 | -66.24% | 7 | 250 | 51.57% |
| SAIA240621P00410000 | 2024-06-04 11:09AM EDT | 410.00 | 6.20 | 4.50 | 7.80 | -13.17 | -67.99% | 4 | 54 | 45.93% |
| SAIA240621P00420000 | 2024-06-04 11:27AM EDT | 420.00 | 10.00 | 9.10 | 11.00 | -14.30 | -58.85% | 12 | 27 | 45.08% |
| SAIA240621P00430000 | 2024-06-04 11:09AM EDT | 430.00 | 13.20 | 13.60 | 15.30 | -13.80 | -51.11% | 8 | 14 | 44.87% |
| SAIA240621P00440000 | 2024-06-04 11:33AM EDT | 440.00 | 20.46 | 19.40 | 20.50 | -24.74 | -54.73% | 4 | 11 | 44.60% |
| SAIA240621P00450000 | 2024-06-04 12:18PM EDT | 450.00 | 25.60 | 24.90 | 26.90 | -27.40 | -51.70% | 3 | 5 | 45.16% |
| SAIA240621P00460000 | 2024-04-30 3:01PM EDT | 460.00 | 62.00 | 53.00 | 62.30 | 0.00 | - | 1 | 1 | 109.74% |
| SAIA240621P00470000 | 2024-05-07 9:30AM EDT | 470.00 | 38.65 | 37.10 | 43.40 | -36.71 | -48.71% | 1 | 0 | 51.13% |
| 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 | 64.50 | 72.20 | -23.60 | -28.75% | 4 | 0 | 66.12% |
| SAIA240621P00510000 | 2024-04-29 3:46PM EDT | 510.00 | 100.80 | 108.20 | 118.00 | 0.00 | - | 2 | 0 | 164.86% |
| SAIA240621P00520000 | 2024-05-08 10:18AM EDT | 520.00 | 109.40 | 83.30 | 92.00 | 0.00 | - | 1 | 0 | 53.13% |
| SAIA240621P00530000 | 2024-05-17 11:28AM EDT | 530.00 | 124.25 | 93.70 | 101.90 | 0.00 | - | 1 | 0 | 58.52% |
| SAIA240621P00540000 | 2024-05-13 10:23AM EDT | 540.00 | 135.30 | 103.00 | 111.90 | 0.00 | - | 1 | 0 | 59.63% |
| SAIA240621P00550000 | 2024-04-25 10:29AM EDT | 550.00 | 42.60 | 145.10 | 155.00 | 0.00 | - | - | 0 | 182.74% |
| SAIA240621P00560000 | 2024-05-09 12:18PM EDT | 560.00 | 139.40 | 123.00 | 131.90 | 0.00 | - | 3 | 0 | 67.24% |
| SAIA240621P00580000 | 2024-05-28 9:30AM EDT | 580.00 | 180.50 | 143.00 | 151.80 | 0.00 | - | 1 | 0 | 73.85% |
| SAIA240621P00600000 | 2024-05-13 3:44PM EDT | 600.00 | 194.81 | 163.90 | 171.90 | 0.00 | - | 4 | 0 | 85.78% |
| SAIA240621P00620000 | 2024-06-03 3:58PM EDT | 620.00 | 219.00 | 183.70 | 191.90 | 0.00 | - | 4 | 0 | 91.43% |
| SAIA240621P00630000 | 2024-06-03 3:58PM EDT | 630.00 | 228.92 | 193.70 | 201.90 | 0.00 | - | 4 | 0 | 94.63% |
| SAIA240621P00640000 | 2024-06-03 3:58PM EDT | 640.00 | 238.84 | 203.90 | 211.90 | 0.00 | - | 4 | 0 | 98.80% |
| SAIA240621P00710000 | 2024-06-03 3:57PM EDT | 710.00 | 309.04 | 273.70 | 281.90 | 0.00 | - | 4 | 0 | 117.75% |
| SAIA240621P00720000 | 2024-06-03 3:58PM EDT | 720.00 | 319.00 | 283.70 | 291.90 | 0.00 | - | 4 | 0 | 120.39% |
| SAIA240621P00740000 | 2024-06-03 3:57PM EDT | 740.00 | 339.17 | 303.70 | 311.90 | 0.00 | - | 4 | 0 | 125.51% |
| SAIA240621P00780000 | 2024-05-21 3:58PM EDT | 780.00 | 400.23 | 344.10 | 351.90 | 0.00 | - | - | 0 | 137.77% |
| SAIA240621P00800000 | 2024-05-13 3:44PM EDT | 800.00 | 394.81 | 363.90 | 371.90 | 0.00 | - | 4 | 0 | 141.14% |
© 2024 Yahoo. Tutti i diritti riservati.