Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.547,85 +630,10 (+0,93%)
Arthur J. Gallagher & Co. (AJG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AJG241115C00115000 | 2024-04-11 3:48PM EDT | 115.00 | 126.00 | 135.40 | 140.00 | 0.00 | - | 3 | 0 | 57.67% |
| AJG241115C00170000 | 2024-01-12 4:56PM EDT | 170.00 | 71.46 | 72.50 | 77.40 | 0.00 | - | 2 | 0 | 0.00% |
| AJG241115C00175000 | 2024-03-25 12:14PM EDT | 175.00 | 75.10 | 64.70 | 69.50 | 0.00 | - | 1 | 1 | 0.00% |
| AJG241115C00185000 | 2024-02-15 2:08PM EDT | 185.00 | 63.50 | 72.60 | 77.00 | 0.00 | - | 1 | 3 | 50.37% |
| AJG241115C00190000 | 2024-05-14 9:46AM EDT | 190.00 | 62.85 | 64.00 | 68.70 | 0.00 | - | 2 | 4 | 44.68% |
| AJG241115C00195000 | 2024-03-12 3:58PM EDT | 195.00 | 67.32 | 48.60 | 52.30 | 0.00 | - | 10 | 12 | 0.00% |
| AJG241115C00200000 | 2024-05-13 12:24PM EDT | 200.00 | 55.07 | 55.00 | 59.20 | 0.00 | - | 2 | 2 | 40.23% |
| AJG241115C00210000 | 2024-01-17 10:53AM EDT | 210.00 | 39.47 | 40.10 | 44.00 | 0.00 | - | 1 | 2 | 21.81% |
| AJG241115C00220000 | 2024-05-17 3:10PM EDT | 220.00 | 43.75 | 37.10 | 41.40 | 0.00 | - | 1 | 4 | 33.31% |
| AJG241115C00230000 | 2024-05-17 3:10PM EDT | 230.00 | 35.15 | 28.50 | 32.40 | 0.00 | - | 1 | 4 | 29.12% |
| AJG241115C00240000 | 2024-05-23 10:02AM EDT | 240.00 | 25.85 | 21.20 | 23.70 | 0.00 | - | 1 | 393 | 24.96% |
| AJG241115C00250000 | 2024-05-16 11:23AM EDT | 250.00 | 18.40 | 14.40 | 17.50 | 0.00 | - | 10 | 74 | 23.67% |
| AJG241115C00260000 | 2024-05-23 3:23PM EDT | 260.00 | 10.35 | 9.00 | 12.30 | 0.00 | - | 1 | 764 | 22.51% |
| AJG241115C00270000 | 2024-05-10 2:54PM EDT | 270.00 | 7.00 | 5.30 | 8.50 | 0.00 | - | 1 | 1,451 | 21.99% |
| AJG241115C00280000 | 2024-05-07 2:56PM EDT | 280.00 | 3.26 | 2.00 | 5.60 | 0.00 | - | 20 | 46 | 21.46% |
| AJG241115C00290000 | 2024-04-23 9:30AM EDT | 290.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| AJG241115C00300000 | 2024-04-01 9:30AM EDT | 300.00 | 2.60 | 0.55 | 1.50 | 0.00 | - | 5 | 105 | 18.74% |
| AJG241115C00310000 | 2024-05-20 9:38AM EDT | 310.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 29.79% |
| AJG241115C00320000 | 2024-01-29 1:36PM EDT | 320.00 | 0.10 | 0.85 | 1.65 | 0.00 | - | - | 1 | 24.13% |
| AJG241115C00330000 | 2024-03-08 2:02PM EDT | 330.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 5 | 5 | 23.16% |
| AJG241115C00350000 | 2024-02-20 4:09PM EDT | 350.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | - | 1 | 40.06% |
| AJG241115C00360000 | 2024-05-20 9:38AM EDT | 360.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 42.31% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AJG241115P00125000 | 2023-12-05 10:56AM EDT | 125.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 68.07% |
| AJG241115P00155000 | 2023-12-14 2:59PM EDT | 155.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | - | 1 | 50.07% |
| AJG241115P00160000 | 2024-01-12 2:04PM EDT | 160.00 | 1.46 | 0.00 | 3.90 | 0.00 | - | - | 4 | 53.34% |
| AJG241115P00170000 | 2024-02-27 1:08PM EDT | 170.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 45 | 50.81% |
| AJG241115P00175000 | 2024-02-06 1:27PM EDT | 175.00 | 1.56 | 0.00 | 2.85 | 0.00 | - | - | 1 | 41.16% |
| AJG241115P00180000 | 2024-05-13 9:30AM EDT | 180.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 3 | 61 | 45.20% |
| AJG241115P00185000 | 2024-01-09 11:37AM EDT | 185.00 | 3.90 | 2.05 | 2.60 | 0.00 | - | 1 | 2 | 35.31% |
| AJG241115P00190000 | 2024-04-23 10:35AM EDT | 190.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| AJG241115P00195000 | 2024-05-06 1:54PM EDT | 195.00 | 1.60 | 0.20 | 4.80 | 0.00 | - | 2 | 9 | 37.20% |
| AJG241115P00200000 | 2024-04-01 9:30AM EDT | 200.00 | 2.35 | 0.25 | 2.75 | 0.00 | - | 2 | 4 | 28.83% |
| AJG241115P00210000 | 2024-05-20 9:38AM EDT | 210.00 | 1.55 | 1.35 | 2.90 | 0.00 | - | 3 | 184 | 24.71% |
| AJG241115P00220000 | 2024-05-06 10:26AM EDT | 220.00 | 4.61 | 2.25 | 3.80 | 0.00 | - | 3 | 32 | 22.30% |
| AJG241115P00230000 | 2024-04-10 12:31PM EDT | 230.00 | 9.11 | 3.80 | 5.50 | 0.00 | - | 1 | 28 | 20.73% |
| AJG241115P00240000 | 2024-05-20 3:59PM EDT | 240.00 | 5.10 | 5.70 | 8.10 | 0.00 | - | 2 | 40 | 19.49% |
| AJG241115P00250000 | 2024-05-06 10:26AM EDT | 250.00 | 15.54 | 8.50 | 11.80 | 0.00 | - | 5 | 8 | 18.43% |
| AJG241115P00260000 | 2024-03-13 2:49PM EDT | 260.00 | 16.15 | 26.50 | 29.10 | 0.00 | - | - | 5 | 35.25% |
© 2024 Yahoo. Todos os direitos reservados.