Mercado fechará em 3 h 30 min
BOVESPA
122.154,15 -177,24 (-0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.546,16 -57,89 (-0,11%) PETROLEO CRU
80,74 -0,09 (-0,11%) OURO
2.313,40 -17,40 (-0,75%) Bitcoin USD
61.490,00 -124,57 (-0,20%)
AbCellera Biologics Inc. (ABCL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:30PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCL250117C00001000 | 2024-06-17 11:23AM EDT | 1.00 | 2.20 | 0.65 | 2.20 | 0.00 | - | 1 | 4 | 235.16% |
| ABCL250117C00002000 | 2024-06-26 11:13AM EDT | 2.00 | 1.05 | 0.80 | 1.05 | -0.35 | -25.00% | 1 | 9 | 60.55% |
| ABCL250117C00003000 | 2024-06-24 3:59PM EDT | 3.00 | 0.55 | 0.50 | 0.80 | -0.05 | -8.33% | 1 | 742 | 88.87% |
| ABCL250117C00004000 | 2024-06-25 3:58PM EDT | 4.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 163 | 628 | 82.81% |
| ABCL250117C00005000 | 2024-06-25 2:20PM EDT | 5.00 | 0.25 | 0.15 | 0.25 | -0.04 | -13.79% | 100 | 3,141 | 81.64% |
| ABCL250117C00006000 | 2024-06-21 9:43AM EDT | 6.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 1 | 111 | 82.42% |
| ABCL250117C00007000 | 2024-06-17 9:38AM EDT | 7.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 874 | 92.19% |
| ABCL250117C00008000 | 2024-06-25 12:44PM EDT | 8.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 10 | 2,259 | 89.45% |
| ABCL250117C00010000 | 2024-06-25 10:59AM EDT | 10.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 1,374 | 101.95% |
| ABCL250117C00012000 | 2024-05-22 9:34AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 307 | 166.02% |
| ABCL250117C00015000 | 2024-05-30 11:29AM EDT | 15.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 320 | 873 | 146.88% |
| ABCL250117C00017000 | 2024-03-07 11:00AM EDT | 17.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 2 | 62 | 246.68% |
| ABCL250117C00020000 | 2024-05-15 2:50PM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 55 | 187 | 195.31% |
| ABCL250117C00022000 | 2023-12-06 1:45PM EDT | 22.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 29 | 122 | 252.34% |
| ABCL250117C00025000 | 2024-05-07 3:24PM EDT | 25.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 207.03% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABCL250117P00002000 | 2024-04-18 10:30AM EDT | 2.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 100 | 75.00% |
| ABCL250117P00003000 | 2024-06-26 10:23AM EDT | 3.00 | 0.70 | 0.60 | 0.80 | +0.15 | +27.27% | 1 | 973 | 68.16% |
| ABCL250117P00004000 | 2024-06-18 1:11PM EDT | 4.00 | 1.30 | 0.00 | 1.70 | 0.00 | - | 2 | 32 | 98.83% |
| ABCL250117P00005000 | 2024-06-18 10:06AM EDT | 5.00 | 2.27 | 1.80 | 2.65 | 0.00 | - | 1 | 1,637 | 112.31% |
| ABCL250117P00006000 | 2024-06-14 3:49PM EDT | 6.00 | 2.80 | 2.95 | 3.80 | 0.00 | - | 1 | 2 | 87.50% |
| ABCL250117P00007000 | 2024-04-19 2:06PM EDT | 7.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ABCL250117P00008000 | 2024-06-17 12:52PM EDT | 8.00 | 4.90 | 4.80 | 5.80 | 0.00 | - | 25 | 213 | 90.63% |
| ABCL250117P00010000 | 2024-04-05 9:51AM EDT | 10.00 | 5.70 | 5.60 | 7.30 | 0.00 | - | 1 | 83 | 103.52% |
| ABCL250117P00012000 | 2023-07-11 2:50PM EDT | 12.00 | 5.60 | 5.70 | 8.30 | 0.00 | - | 5 | 10 | 0.00% |
| ABCL250117P00015000 | 2023-07-19 12:38PM EDT | 15.00 | 7.52 | 8.90 | 11.20 | 0.00 | - | 1 | 26 | 0.00% |
| ABCL250117P00017000 | 2023-07-11 2:29PM EDT | 17.00 | 10.30 | 9.70 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| ABCL250117P00020000 | 2024-01-17 4:03PM EDT | 20.00 | 14.64 | 14.20 | 16.70 | 0.00 | - | 10 | 0 | 0.00% |
| ABCL250117P00022000 | 2022-11-17 2:57PM EDT | 22.00 | 10.60 | 10.10 | 14.90 | 0.00 | - | 1 | 10 | 0.00% |
| ABCL250117P00025000 | 2023-02-02 10:38AM EDT | 25.00 | 14.20 | 15.90 | 17.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.