Mercado abrirá em 6 h 55 min
BOVESPA
124.718,07 +811,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.883,97 +443,95 (+0,85%) PETROLEO CRU
83,48 +0,10 (+0,12%) OURO
2.339,70 +0,80 (+0,03%) Bitcoin USD
62.950,14 -414,70 (-0,65%)
Autoliv, Inc. (ALV)
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115C00060000 | 2024-03-12 9:56AM EDT | 60.00 | 60.70 | 56.20 | 60.50 | 0.00 | - | 1 | 1 | 151.26% |
| ALV241115C00075000 | 2024-03-20 1:31PM EDT | 75.00 | 48.80 | 39.00 | 43.80 | 0.00 | - | 1 | 2 | 100.45% |
| ALV241115C00080000 | 2024-03-12 9:56AM EDT | 80.00 | 42.10 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 107.06% |
| ALV241115C00090000 | 2024-05-28 2:45PM EDT | 90.00 | 41.00 | 16.70 | 21.50 | 0.00 | - | 2 | 5 | 45.85% |
| ALV241115C00095000 | 2023-12-05 1:53PM EDT | 95.00 | 16.56 | 17.00 | 19.30 | 0.00 | - | 1 | 1 | 50.45% |
| ALV241115C00100000 | 2024-04-18 2:30PM EDT | 100.00 | 19.40 | 26.20 | 30.40 | 0.00 | - | 1 | 0 | 98.96% |
| ALV241115C00105000 | 2024-05-07 10:19AM EDT | 105.00 | 24.03 | 18.10 | 22.00 | 0.00 | - | 3 | 4 | 74.12% |
| ALV241115C00110000 | 2024-06-27 2:17PM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ALV241115C00115000 | 2024-06-11 12:48PM EDT | 115.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ALV241115C00120000 | 2024-06-11 9:46AM EDT | 120.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ALV241115C00125000 | 2024-06-28 9:30AM EDT | 125.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALV241115C00130000 | 2024-06-28 9:30AM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALV241115C00140000 | 2023-07-24 12:47PM EDT | 140.00 | 2.90 | 0.55 | 4.00 | 0.00 | - | - | 1 | 50.53% |
| ALV241115C00145000 | 2024-06-28 9:30AM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALV241115C00150000 | 2024-06-04 9:30AM EDT | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALV241115C00155000 | 2024-06-04 9:30AM EDT | 155.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ALV241115C00160000 | 2024-05-22 9:30AM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ALV241115C00170000 | 2024-05-23 9:30AM EDT | 170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 59.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ALV241115P00050000 | 2023-11-16 1:02PM EDT | 50.00 | 0.45 | 0.00 | 5.00 | 0.00 | - | - | 1 | 103.30% |
| ALV241115P00055000 | 2023-10-19 3:03PM EDT | 55.00 | 1.25 | 0.15 | 1.20 | 0.00 | - | - | 2 | 66.80% |
| ALV241115P00060000 | 2023-11-13 10:30AM EDT | 60.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 6 | 82.59% |
| ALV241115P00070000 | 2023-12-05 12:14PM EDT | 70.00 | 1.55 | 1.25 | 1.40 | 0.00 | - | 1 | 3 | 53.83% |
| ALV241115P00075000 | 2024-02-15 10:31AM EDT | 75.00 | 1.35 | 0.00 | 2.80 | 0.00 | - | 1 | 5 | 59.31% |
| ALV241115P00080000 | 2024-06-25 9:30AM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ALV241115P00085000 | 2024-06-26 9:30AM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALV241115P00090000 | 2024-06-14 9:30AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ALV241115P00095000 | 2024-06-04 9:30AM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALV241115P00100000 | 2024-06-26 9:30AM EDT | 100.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ALV241115P00105000 | 2024-03-27 10:15AM EDT | 105.00 | 4.27 | 2.45 | 4.80 | 0.00 | - | 3 | 3 | 22.18% |
| ALV241115P00110000 | 2024-06-14 9:30AM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ALV241115P00115000 | 2024-03-27 10:15AM EDT | 115.00 | 7.25 | 5.00 | 7.80 | 0.00 | - | 3 | 3 | 0.00% |
| ALV241115P00120000 | 2024-04-18 10:12AM EDT | 120.00 | 10.00 | 4.00 | 7.30 | 0.00 | - | - | 16 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.