Mercado fechará em 35 mins
BOVESPA
128.310,14 -1.170,75 (-0,90%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.814,05 +733,05 (+1,28%) PETROLEO CRU
79,49 +0,50 (+0,63%) OURO
2.343,20 +20,90 (+0,90%) Bitcoin USD
62.256,96 +144,41 (+0,23%)
Applied Industrial Technologies, Inc. (AIT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:23PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517C00110000 | 2023-10-26 12:35PM EDT | 110.00 | 50.90 | 54.10 | 59.00 | 0.00 | - | - | 0 | 0.00% |
| AIT240517C00130000 | 2024-01-16 2:35PM EDT | 130.00 | 41.46 | 58.50 | 63.40 | 0.00 | - | 1 | 1 | 0.00% |
| AIT240517C00150000 | 2024-05-08 10:04AM EDT | 150.00 | 43.20 | 43.00 | 47.00 | 0.00 | - | 2 | 1 | 114.55% |
| AIT240517C00155000 | 2024-01-22 10:52AM EDT | 155.00 | 27.00 | 31.50 | 36.40 | 0.00 | - | 2 | 10 | 0.00% |
| AIT240517C00165000 | 2024-05-01 1:09PM EDT | 165.00 | 16.66 | 28.00 | 32.90 | 0.00 | - | 100 | 43 | 98.10% |
| AIT240517C00170000 | 2024-05-03 9:47AM EDT | 170.00 | 16.94 | 23.00 | 27.00 | 0.00 | - | 2 | 0 | 70.17% |
| AIT240517C00175000 | 2024-05-03 9:47AM EDT | 175.00 | 12.15 | 18.60 | 22.00 | 0.00 | - | 2 | 1 | 59.28% |
| AIT240517C00180000 | 2024-04-30 11:24AM EDT | 180.00 | 4.80 | 13.00 | 17.00 | 0.00 | - | 1 | 43 | 48.29% |
| AIT240517C00185000 | 2024-05-08 10:51AM EDT | 185.00 | 9.15 | 8.00 | 12.50 | 0.00 | - | 1 | 75 | 43.46% |
| AIT240517C00190000 | 2024-05-08 10:46AM EDT | 190.00 | 4.59 | 5.70 | 6.30 | 0.00 | - | 1 | 14 | 15.63% |
| AIT240517C00195000 | 2024-05-09 11:59AM EDT | 195.00 | 1.70 | 2.10 | 2.50 | +0.15 | +9.68% | 3 | 13 | 15.63% |
| AIT240517C00200000 | 2024-04-24 3:41PM EDT | 200.00 | 1.25 | 0.35 | 0.55 | 0.00 | - | 1 | 35 | 15.33% |
| AIT240517C00210000 | 2024-04-26 2:30PM EDT | 210.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 38 | 28.57% |
| AIT240517C00220000 | 2024-04-10 2:16PM EDT | 220.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 33.01% |
| AIT240517C00230000 | 2024-04-29 12:05PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 43.75% |
| AIT240517C00240000 | 2024-03-12 10:10AM EDT | 240.00 | 4.00 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 65.14% |
| AIT240517C00270000 | 2024-04-02 10:31AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AIT240517C00280000 | 2024-03-11 12:54PM EDT | 280.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 97.85% |
Opções de vendapara17 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AIT240517P00135000 | 2024-01-30 2:09PM EDT | 135.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 30 | 101 | 189.31% |
| AIT240517P00150000 | 2023-11-15 4:33PM EDT | 150.00 | 5.40 | 2.75 | 4.30 | 0.00 | - | - | 4 | 166.19% |
| AIT240517P00155000 | 2024-04-24 12:53PM EDT | 155.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 66.41% |
| AIT240517P00160000 | 2024-04-17 2:00PM EDT | 160.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 7 | 14 | 58.40% |
| AIT240517P00165000 | 2024-04-25 9:40AM EDT | 165.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 50.59% |
| AIT240517P00170000 | 2024-04-25 9:53AM EDT | 170.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 52.34% |
| AIT240517P00175000 | 2024-05-08 9:42AM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 25 | 43.46% |
| AIT240517P00180000 | 2024-05-07 11:25AM EDT | 180.00 | 0.67 | 0.00 | 0.25 | 0.00 | - | 2 | 103 | 34.57% |
| AIT240517P00185000 | 2024-05-07 9:56AM EDT | 185.00 | 0.62 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 25.54% |
| AIT240517P00190000 | 2024-05-07 9:30AM EDT | 190.00 | 2.50 | 0.35 | 0.50 | 0.00 | - | 1 | 11 | 19.97% |
| AIT240517P00195000 | 2024-04-15 10:49AM EDT | 195.00 | 9.05 | 1.60 | 2.00 | 0.00 | - | - | 5 | 20.42% |
| AIT240517P00210000 | 2024-04-25 3:55PM EDT | 210.00 | 31.55 | 12.50 | 17.00 | 0.00 | - | 1 | 0 | 64.77% |
© 2024 Yahoo. Todos os direitos reservados.