Mercado fechado
BOVESPA
128.221,67 -1.259,22 (-0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.839,31 +758,31 (+1,33%) PETROLEO CRU
79,60 +0,61 (+0,77%) OURO
2.351,40 +29,10 (+1,25%) Bitcoin USD
62.557,36 +526,72 (+0,85%)
Ameriprise Financial, Inc. (AMP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240517C00360000 | 2024-04-26 1:09PM EDT | 360.00 | 50.91 | 68.50 | 72.00 | 0.00 | - | 1 | 0 | 54.05% |
| AMP240517C00370000 | 2024-04-29 2:26PM EDT | 370.00 | 46.00 | 58.30 | 62.00 | 0.00 | - | 1 | 0 | 72.44% |
| AMP240517C00380000 | 2024-04-24 11:52AM EDT | 380.00 | 32.70 | 48.50 | 52.00 | 0.00 | - | - | 0 | 62.55% |
| AMP240517C00390000 | 2024-05-02 3:35PM EDT | 390.00 | 26.00 | 38.50 | 42.30 | 0.00 | - | 7 | 7 | 54.93% |
| AMP240517C00400000 | 2024-05-03 3:48PM EDT | 400.00 | 21.00 | 29.30 | 31.50 | 0.00 | - | 4 | 11 | 38.94% |
| AMP240517C00410000 | 2024-05-08 2:03PM EDT | 410.00 | 17.99 | 19.40 | 22.50 | 0.00 | - | 2 | 23 | 35.07% |
| AMP240517C00420000 | 2024-05-09 12:52PM EDT | 420.00 | 11.22 | 9.70 | 12.50 | +1.94 | +20.91% | 2 | 28 | 23.46% |
| AMP240517C00430000 | 2024-05-09 12:52PM EDT | 430.00 | 4.12 | 4.20 | 4.80 | +0.92 | +28.75% | 2 | 140 | 17.76% |
| AMP240517C00440000 | 2024-05-08 3:43PM EDT | 440.00 | 1.00 | 0.80 | 1.70 | 0.00 | - | 1 | 947 | 19.25% |
| AMP240517C00450000 | 2024-05-07 10:31AM EDT | 450.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 1 | 59 | 20.90% |
| AMP240517C00460000 | 2024-05-06 10:07AM EDT | 460.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 30.31% |
| AMP240517C00470000 | 2024-04-23 12:54PM EDT | 470.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 6 | 17 | 27.78% |
| AMP240517C00480000 | 2024-04-23 2:09PM EDT | 480.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 44.07% |
| AMP240517C00490000 | 2024-04-01 10:05AM EDT | 490.00 | 1.10 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 54.38% |
| AMP240517C00500000 | 2024-04-08 9:52AM EDT | 500.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.45% |
| AMP240517C00510000 | 2024-03-28 10:02AM EDT | 510.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 55.18% |
| AMP240517C00530000 | 2024-04-22 3:59PM EDT | 530.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.33% |
| AMP240517C00540000 | 2024-04-22 1:03PM EDT | 540.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240517P00270000 | 2024-04-22 9:43AM EDT | 270.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 120.90% |
| AMP240517P00280000 | 2024-04-22 9:59AM EDT | 280.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 8 | 112.31% |
| AMP240517P00290000 | 2024-04-22 3:59PM EDT | 290.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 4 | 103.91% |
| AMP240517P00300000 | 2024-04-23 11:58AM EDT | 300.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 16 | 97.66% |
| AMP240517P00330000 | 2024-05-06 3:48PM EDT | 330.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 87 | 74.22% |
| AMP240517P00350000 | 2024-05-08 9:30AM EDT | 350.00 | 0.04 | 0.05 | 0.40 | 0.00 | - | 2 | 3 | 61.62% |
| AMP240517P00360000 | 2024-05-09 3:49PM EDT | 360.00 | 0.16 | 0.05 | 0.40 | +0.06 | +60.00% | 15 | 60 | 54.25% |
| AMP240517P00370000 | 2024-05-07 3:56PM EDT | 370.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 2 | 24 | 52.69% |
| AMP240517P00380000 | 2024-05-03 9:59AM EDT | 380.00 | 0.41 | 0.10 | 0.50 | 0.00 | - | 28 | 41 | 45.70% |
| AMP240517P00390000 | 2024-05-07 11:10AM EDT | 390.00 | 0.35 | 0.15 | 0.65 | 0.00 | - | 1 | 33 | 39.82% |
| AMP240517P00400000 | 2024-05-06 12:12PM EDT | 400.00 | 0.52 | 0.15 | 0.75 | 0.00 | - | 16 | 205 | 32.54% |
| AMP240517P00410000 | 2024-05-08 9:54AM EDT | 410.00 | 0.77 | 0.30 | 0.90 | 0.00 | - | 1 | 189 | 25.03% |
| AMP240517P00420000 | 2024-05-09 3:49PM EDT | 420.00 | 1.62 | 1.00 | 1.80 | -0.23 | -12.43% | 16 | 64 | 20.26% |
| AMP240517P00430000 | 2024-05-09 11:31AM EDT | 430.00 | 4.25 | 3.60 | 4.70 | -1.40 | -24.78% | 9 | 31 | 17.51% |
| AMP240517P00440000 | 2024-04-24 11:04AM EDT | 440.00 | 29.10 | 9.10 | 12.40 | 0.00 | - | 2 | 1 | 22.67% |
| AMP240517P00450000 | 2024-03-20 12:04PM EDT | 450.00 | 25.40 | 34.20 | 36.30 | 0.00 | - | - | 1 | 86.98% |
© 2024 Yahoo. Todos os direitos reservados.