Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
68.212,23 +608,42 (+0,90%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240920C00270000 | 2024-05-02 3:11PM EDT | 270.00 | 149.69 | 167.50 | 172.40 | 0.00 | - | 18 | 12 | 58.67% |
| AMP240920C00310000 | 2024-03-07 10:30AM EDT | 310.00 | 117.17 | 129.00 | 133.90 | 0.00 | - | - | 1 | 55.26% |
| AMP240920C00360000 | 2024-05-02 10:08AM EDT | 360.00 | 62.29 | 80.50 | 85.00 | 0.00 | - | - | 1 | 38.66% |
| AMP240920C00380000 | 2024-03-04 11:27AM EDT | 380.00 | 53.50 | 68.30 | 70.70 | 0.00 | - | 1 | 11 | 39.58% |
| AMP240920C00390000 | 2024-03-20 12:51PM EDT | 390.00 | 56.53 | 44.00 | 47.30 | 0.00 | - | 1 | 9 | 12.81% |
| AMP240920C00400000 | 2024-05-07 3:56PM EDT | 400.00 | 39.00 | 45.70 | 48.80 | 0.00 | - | 1 | 8 | 28.92% |
| AMP240920C00410000 | 2024-05-15 1:48PM EDT | 410.00 | 41.82 | 37.50 | 40.70 | 0.00 | - | 4 | 20 | 27.07% |
| AMP240920C00420000 | 2024-05-08 3:35PM EDT | 420.00 | 28.03 | 30.50 | 33.90 | 0.00 | - | 6 | 25 | 26.24% |
| AMP240920C00430000 | 2024-05-31 10:30AM EDT | 430.00 | 21.00 | 24.70 | 26.40 | -0.40 | -1.87% | 6 | 21 | 24.08% |
| AMP240920C00440000 | 2024-05-31 12:04PM EDT | 440.00 | 15.33 | 19.40 | 20.70 | -1.67 | -9.82% | 1 | 976 | 23.19% |
| AMP240920C00450000 | 2024-05-29 2:37PM EDT | 450.00 | 11.50 | 14.10 | 15.80 | 0.00 | - | 3 | 54 | 22.41% |
| AMP240920C00460000 | 2024-05-30 3:44PM EDT | 460.00 | 9.60 | 10.50 | 11.60 | 0.00 | - | 4 | 21 | 21.59% |
| AMP240920C00470000 | 2024-04-30 1:43PM EDT | 470.00 | 4.90 | 6.20 | 7.50 | 0.00 | - | 5 | 40 | 19.97% |
| AMP240920C00480000 | 2024-05-08 3:59PM EDT | 480.00 | 5.00 | 5.00 | 6.00 | 0.00 | - | 2 | 9 | 20.76% |
| AMP240920C00490000 | 2024-05-16 3:15PM EDT | 490.00 | 4.80 | 3.30 | 4.40 | 0.00 | - | 10 | 23 | 20.85% |
| AMP240920C00500000 | 2024-05-24 3:00PM EDT | 500.00 | 3.24 | 2.10 | 4.70 | 0.00 | - | 10 | 13 | 23.65% |
| AMP240920C00510000 | 2024-04-02 2:47PM EDT | 510.00 | 5.10 | 1.20 | 1.65 | 0.00 | - | - | 3 | 19.41% |
| AMP240920C00520000 | 2024-05-15 12:17PM EDT | 520.00 | 1.75 | 0.90 | 1.60 | 0.00 | - | 1 | 15 | 21.05% |
| AMP240920C00540000 | 2024-04-22 1:57PM EDT | 540.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240920P00270000 | 2024-02-15 3:37PM EDT | 270.00 | 1.39 | 0.00 | 3.10 | 0.00 | - | 2 | 2 | 50.02% |
| AMP240920P00300000 | 2024-01-31 11:09AM EDT | 300.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMP240920P00310000 | 2024-01-31 11:09AM EDT | 310.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMP240920P00320000 | 2024-01-31 11:09AM EDT | 320.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMP240920P00330000 | 2024-01-29 12:14PM EDT | 330.00 | 6.40 | 3.50 | 4.30 | 0.00 | - | - | 1 | 40.66% |
| AMP240920P00340000 | 2024-05-06 2:29PM EDT | 340.00 | 1.65 | 0.65 | 2.60 | 0.00 | - | 1 | 4 | 32.66% |
| AMP240920P00350000 | 2024-05-29 9:56AM EDT | 350.00 | 2.00 | 1.05 | 1.95 | 0.00 | - | 10 | 2 | 27.65% |
| AMP240920P00360000 | 2024-05-07 3:55PM EDT | 360.00 | 3.00 | 1.65 | 2.40 | 0.00 | - | 1 | 10 | 26.17% |
| AMP240920P00370000 | 2024-04-26 11:34AM EDT | 370.00 | 7.10 | 1.50 | 4.20 | 0.00 | - | 3 | 5 | 27.41% |
| AMP240920P00380000 | 2024-05-28 10:59AM EDT | 380.00 | 3.40 | 2.40 | 3.80 | 0.00 | - | 2 | 9 | 23.45% |
| AMP240920P00390000 | 2024-05-09 11:17AM EDT | 390.00 | 6.20 | 4.10 | 4.90 | 0.00 | - | 8 | 21 | 22.26% |
| AMP240920P00400000 | 2024-05-22 12:54PM EDT | 400.00 | 5.60 | 5.70 | 6.60 | 0.00 | - | 1 | 49 | 21.47% |
| AMP240920P00410000 | 2024-05-30 3:19PM EDT | 410.00 | 9.40 | 6.80 | 8.70 | 0.00 | - | 5 | 10 | 20.57% |
| AMP240920P00420000 | 2024-05-23 1:56PM EDT | 420.00 | 10.90 | 9.70 | 11.50 | 0.00 | - | 3 | 15 | 19.80% |
| AMP240920P00430000 | 2024-05-23 11:34AM EDT | 430.00 | 13.40 | 13.90 | 14.60 | 0.00 | - | 1 | 3 | 18.59% |
| AMP240920P00440000 | 2024-05-23 11:58AM EDT | 440.00 | 17.50 | 17.40 | 19.10 | 0.00 | - | 2 | 31 | 18.01% |
| AMP240920P00450000 | 2024-04-04 12:22PM EDT | 450.00 | 27.90 | 34.70 | 37.40 | 0.00 | - | 1 | 11 | 31.05% |
| AMP240920P00460000 | 2024-03-28 2:05PM EDT | 460.00 | 33.30 | 51.00 | 54.50 | 0.00 | - | 3 | 3 | 42.46% |
| AMP240920P00620000 | 2024-03-15 9:32AM EDT | 620.00 | 205.00 | 203.80 | 208.50 | 0.00 | - | - | 0 | 74.13% |
© 2024 Yahoo. Todos os direitos reservados.