Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.918,29 -1.467,67 (-2,28%)
Allegion plc (ALLE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240621C00050000 | 2023-11-14 11:42AM EDT | 50.00 | 56.20 | 63.50 | 68.30 | 0.00 | - | - | 1 | 0.00% |
| ALLE240621C00055000 | 2024-02-12 11:33AM EDT | 55.00 | 78.50 | 77.00 | 81.90 | 0.00 | - | 1 | 0 | 274.24% |
| ALLE240621C00115000 | 2024-04-26 1:14PM EDT | 115.00 | 11.00 | 8.60 | 11.90 | -7.32 | -39.96% | 3 | 14 | 35.11% |
| ALLE240621C00120000 | 2024-03-08 10:43AM EDT | 120.00 | 16.70 | 12.50 | 17.40 | 0.00 | - | 4 | 11 | 68.09% |
| ALLE240621C00125000 | 2024-04-25 1:01PM EDT | 125.00 | 4.90 | 3.40 | 4.20 | 0.00 | - | 2 | 28 | 24.45% |
| ALLE240621C00130000 | 2024-04-26 12:06PM EDT | 130.00 | 1.50 | 1.60 | 2.15 | -2.00 | -57.14% | 3 | 381 | 23.12% |
| ALLE240621C00135000 | 2024-04-25 1:56PM EDT | 135.00 | 0.95 | 0.50 | 1.15 | -0.25 | -20.83% | 1 | 36 | 23.76% |
| ALLE240621C00140000 | 2024-03-28 3:34PM EDT | 140.00 | 4.10 | 0.10 | 2.60 | 0.00 | - | 3 | 17 | 40.31% |
| ALLE240621C00145000 | 2024-01-25 3:35PM EDT | 145.00 | 1.75 | 1.90 | 3.70 | 0.00 | - | 1 | 2 | 53.77% |
| ALLE240621C00150000 | 2024-03-28 12:05PM EDT | 150.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 50.67% |
| ALLE240621C00155000 | 2024-04-10 2:58PM EDT | 155.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 55.88% |
| ALLE240621C00200000 | 2024-04-08 10:34AM EDT | 200.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 92.04% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALLE240621P00050000 | 2024-02-26 2:35PM EDT | 50.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 5 | 131.64% |
| ALLE240621P00055000 | 2023-10-19 10:33AM EDT | 55.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.69% |
| ALLE240621P00060000 | 2023-10-19 10:34AM EDT | 60.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.14% |
| ALLE240621P00070000 | 2023-10-27 10:41AM EDT | 70.00 | 1.40 | 0.15 | 2.40 | 0.00 | - | 8 | 0 | 102.22% |
| ALLE240621P00080000 | 2023-12-06 11:55AM EDT | 80.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 65.92% |
| ALLE240621P00085000 | 2023-12-26 10:43AM EDT | 85.00 | 0.35 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 81.49% |
| ALLE240621P00090000 | 2024-01-31 10:35AM EDT | 90.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| ALLE240621P00095000 | 2024-04-24 2:37PM EDT | 95.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 7 | 32 | 67.87% |
| ALLE240621P00100000 | 2023-12-26 10:43AM EDT | 100.00 | 1.15 | 0.95 | 1.30 | 0.00 | - | 1 | 1 | 47.68% |
| ALLE240621P00105000 | 2024-04-22 10:07AM EDT | 105.00 | 1.00 | 0.20 | 1.40 | 0.00 | - | 2 | 19 | 40.59% |
| ALLE240621P00110000 | 2024-03-21 9:30AM EDT | 110.00 | 0.69 | 0.10 | 4.90 | 0.00 | - | 1 | 8 | 57.06% |
| ALLE240621P00115000 | 2024-01-29 1:22PM EDT | 115.00 | 3.40 | 2.10 | 2.85 | 0.00 | - | 10 | 11 | 33.88% |
| ALLE240621P00120000 | 2024-04-24 11:57AM EDT | 120.00 | 2.70 | 2.30 | 3.00 | 0.00 | - | 1 | 4 | 24.55% |
| ALLE240621P00125000 | 2024-04-25 3:32PM EDT | 125.00 | 3.80 | 4.20 | 5.60 | 0.00 | - | 2 | 55 | 25.76% |
| ALLE240621P00130000 | 2024-04-15 3:04PM EDT | 130.00 | 7.10 | 6.10 | 9.90 | 0.00 | - | 7 | 35 | 32.09% |
| ALLE240621P00135000 | 2024-04-08 3:27PM EDT | 135.00 | 6.70 | 9.60 | 12.30 | 0.00 | - | 145 | 108 | 23.77% |
© 2024 Yahoo. Todos os direitos reservados.