Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.148,56 +774,17 (+1,17%)
Altimmune, Inc. (ALT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240524C00005500 | 2024-05-09 9:41AM EDT | 5.50 | 2.20 | 2.40 | 4.40 | 0.00 | - | 2 | 1 | 522.27% |
| ALT240524C00006000 | 2024-05-17 3:37PM EDT | 6.00 | 2.10 | 2.05 | 2.20 | -1.19 | -36.17% | 182 | 512 | 185.16% |
| ALT240524C00006500 | 2024-05-01 3:37PM EDT | 6.50 | 1.19 | 1.65 | 1.75 | 0.00 | - | 1 | 7 | 175.78% |
| ALT240524C00007000 | 2024-05-17 1:44PM EDT | 7.00 | 1.40 | 1.10 | 1.40 | -0.71 | -33.65% | 52 | 446 | 149.61% |
| ALT240524C00007500 | 2024-05-17 3:21PM EDT | 7.50 | 1.02 | 0.95 | 1.10 | -0.71 | -41.04% | 23 | 67 | 173.83% |
| ALT240524C00008000 | 2024-05-17 3:43PM EDT | 8.00 | 0.80 | 0.75 | 0.85 | -0.69 | -46.31% | 330 | 1,917 | 180.08% |
| ALT240524C00008500 | 2024-05-17 3:58PM EDT | 8.50 | 0.62 | 0.20 | 0.70 | -0.56 | -47.46% | 356 | 673 | 146.48% |
| ALT240524C00009000 | 2024-05-17 3:48PM EDT | 9.00 | 0.50 | 0.45 | 0.55 | -0.49 | -49.49% | 268 | 946 | 194.53% |
| ALT240524C00009500 | 2024-05-17 3:11PM EDT | 9.50 | 0.41 | 0.35 | 0.50 | -0.44 | -51.76% | 126 | 2,434 | 207.42% |
| ALT240524C00010000 | 2024-05-17 3:58PM EDT | 10.00 | 0.35 | 0.30 | 0.40 | -0.45 | -56.25% | 277 | 817 | 214.84% |
| ALT240524C00010500 | 2024-05-17 2:12PM EDT | 10.50 | 0.25 | 0.00 | 0.35 | -0.32 | -56.14% | 327 | 712 | 185.16% |
| ALT240524C00011000 | 2024-05-17 3:45PM EDT | 11.00 | 0.25 | 0.20 | 0.40 | -0.25 | -50.00% | 42 | 163 | 246.09% |
| ALT240524C00011500 | 2024-05-17 3:54PM EDT | 11.50 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 30 | 46 | 232.03% |
| ALT240524C00012000 | 2024-05-17 2:40PM EDT | 12.00 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 12 | 153 | 229.69% |
| ALT240524C00012500 | 2024-05-17 3:03PM EDT | 12.50 | 0.11 | 0.10 | 0.20 | -0.14 | -56.00% | 7 | 438 | 245.31% |
| ALT240524C00013000 | 2024-05-17 1:08PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 32 | 235.94% |
| ALT240524C00013500 | 2024-05-14 1:08PM EDT | 13.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 10 | 248.44% |
| ALT240524C00014000 | 2024-05-09 9:33AM EDT | 14.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 1 | 1 | 362.89% |
| ALT240524C00014500 | 2024-05-16 11:39AM EDT | 14.50 | 0.20 | 0.00 | 1.20 | 0.00 | - | 12 | 42 | 451.56% |
| ALT240524C00015000 | 2024-05-16 9:48AM EDT | 15.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 50 | 50 | 310.94% |
| ALT240524C00016000 | 2024-05-17 2:30PM EDT | 16.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 13 | 49 | 512.50% |
| ALT240524C00017500 | 2024-05-17 12:26PM EDT | 17.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 3 | 418.75% |
| ALT240524C00019000 | 2024-05-03 10:16AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 175 | 287.50% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALT240524P00005500 | 2024-05-17 2:06PM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 20 | 182.81% |
| ALT240524P00006000 | 2024-05-17 2:21PM EDT | 6.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 8 | 86 | 146.88% |
| ALT240524P00006500 | 2024-05-17 3:43PM EDT | 6.50 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 75 | 128 | 170.31% |
| ALT240524P00007000 | 2024-05-17 3:36PM EDT | 7.00 | 0.30 | 0.25 | 0.40 | +0.09 | +42.86% | 484 | 644 | 174.22% |
| ALT240524P00007500 | 2024-05-17 3:53PM EDT | 7.50 | 0.50 | 0.45 | 0.60 | +0.19 | +61.29% | 99 | 123 | 176.17% |
| ALT240524P00008000 | 2024-05-17 3:56PM EDT | 8.00 | 0.80 | 0.75 | 0.80 | +0.30 | +60.00% | 162 | 25 | 176.95% |
| ALT240524P00008500 | 2024-05-17 2:58PM EDT | 8.50 | 1.10 | 0.55 | 1.20 | +0.34 | +44.74% | 30 | 21 | 131.25% |
| ALT240524P00009500 | 2024-05-16 3:21PM EDT | 9.50 | 1.75 | 1.45 | 2.00 | +0.40 | +29.63% | 1 | 16 | 157.42% |
© 2024 Yahoo. Todos os direitos reservados.