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
67.750,07 +118,52 (+0,18%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240621C00290000 | 2024-05-02 3:09PM EDT | 290.00 | 127.32 | 145.00 | 149.20 | 0.00 | - | 2 | 1 | 84.33% |
| AMP240621C00300000 | 2024-05-29 1:34PM EDT | 300.00 | 128.50 | 135.00 | 139.90 | 0.00 | - | - | 1 | 85.28% |
| AMP240621C00310000 | 2024-04-30 1:58PM EDT | 310.00 | 103.68 | 119.40 | 123.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMP240621C00320000 | 2024-05-23 10:28AM EDT | 320.00 | 117.55 | 115.00 | 119.40 | 0.00 | - | 3 | 4 | 68.31% |
| AMP240621C00330000 | 2024-04-04 1:53PM EDT | 330.00 | 112.80 | 89.50 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMP240621C00340000 | 2024-03-15 9:32AM EDT | 340.00 | 80.50 | 75.60 | 79.00 | 0.00 | - | 2 | 8 | 0.00% |
| AMP240621C00350000 | 2024-05-07 10:49AM EDT | 350.00 | 78.38 | 85.50 | 89.70 | 0.00 | - | 1 | 6 | 56.25% |
| AMP240621C00360000 | 2024-05-02 10:08AM EDT | 360.00 | 55.49 | 75.50 | 80.40 | 0.00 | - | 1 | 55 | 53.63% |
| AMP240621C00370000 | 2024-05-28 1:43PM EDT | 370.00 | 68.27 | 65.50 | 70.20 | 0.00 | - | 4 | 34 | 61.50% |
| AMP240621C00380000 | 2024-05-24 11:39AM EDT | 380.00 | 61.00 | 55.50 | 60.40 | 0.00 | - | 2 | 108 | 55.19% |
| AMP240621C00390000 | 2024-05-08 3:35PM EDT | 390.00 | 40.77 | 45.60 | 50.00 | 0.00 | - | 2 | 59 | 46.08% |
| AMP240621C00400000 | 2024-05-22 12:35PM EDT | 400.00 | 40.00 | 36.00 | 39.90 | 0.00 | - | 10 | 172 | 38.42% |
| AMP240621C00410000 | 2024-05-29 2:33PM EDT | 410.00 | 20.90 | 26.60 | 30.20 | 0.00 | - | 3 | 42 | 32.14% |
| AMP240621C00420000 | 2024-05-30 11:46AM EDT | 420.00 | 16.01 | 18.20 | 22.50 | 0.00 | - | 3 | 123 | 31.20% |
| AMP240621C00430000 | 2024-05-29 11:31AM EDT | 430.00 | 6.55 | 11.40 | 12.60 | -0.95 | -12.67% | 1 | 76 | 22.01% |
| AMP240621C00440000 | 2024-05-30 10:11AM EDT | 440.00 | 3.60 | 5.30 | 6.90 | 0.00 | - | 2 | 159 | 20.73% |
| AMP240621C00450000 | 2024-05-29 11:03AM EDT | 450.00 | 1.75 | 1.95 | 4.70 | +0.30 | +20.69% | 5 | 163 | 24.16% |
| AMP240621C00460000 | 2024-05-24 10:37AM EDT | 460.00 | 1.60 | 0.60 | 2.30 | 0.00 | - | 1 | 86 | 23.64% |
| AMP240621C00470000 | 2024-05-22 10:29AM EDT | 470.00 | 0.55 | 0.15 | 1.40 | 0.00 | - | 10 | 47 | 25.44% |
| AMP240621C00480000 | 2024-05-22 10:29AM EDT | 480.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 10 | 39 | 26.26% |
| AMP240621C00490000 | 2024-04-22 3:37PM EDT | 490.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMP240621C00500000 | 2024-04-22 2:01PM EDT | 500.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AMP240621C00520000 | 2024-03-27 3:49PM EDT | 520.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 42.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMP240621P00160000 | 2023-10-25 2:02PM EDT | 160.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 184.08% |
| AMP240621P00165000 | 2024-02-12 10:30AM EDT | 165.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 178.81% |
| AMP240621P00180000 | 2023-10-31 11:34AM EDT | 180.00 | 1.57 | 0.00 | 0.80 | 0.00 | - | 10 | 68 | 165.14% |
| AMP240621P00185000 | 2023-10-17 12:58PM EDT | 185.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 175.05% |
| AMP240621P00195000 | 2024-01-26 10:30AM EDT | 195.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 150.00% |
| AMP240621P00200000 | 2024-01-02 10:56AM EDT | 200.00 | 0.51 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 170.31% |
| AMP240621P00220000 | 2023-10-03 11:14AM EDT | 220.00 | 4.20 | 1.80 | 2.75 | 0.00 | - | 58 | 57 | 172.61% |
| AMP240621P00230000 | 2023-11-27 11:58AM EDT | 230.00 | 1.13 | 0.30 | 2.45 | 0.00 | - | 4 | 134 | 148.19% |
| AMP240621P00240000 | 2023-11-21 12:26PM EDT | 240.00 | 2.10 | 0.55 | 1.30 | 0.00 | - | - | 167 | 130.42% |
| AMP240621P00250000 | 2024-05-13 11:20AM EDT | 250.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 125.61% |
| AMP240621P00260000 | 2023-10-09 1:04PM EDT | 260.00 | 8.40 | 4.90 | 5.30 | 0.00 | - | 1 | 1 | 163.04% |
| AMP240621P00270000 | 2024-01-08 1:23PM EDT | 270.00 | 1.44 | 0.35 | 2.95 | 0.00 | - | 1 | 5 | 119.26% |
| AMP240621P00280000 | 2024-02-12 3:50PM EDT | 280.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 2 | 100 | 105.84% |
| AMP240621P00290000 | 2023-11-20 4:02PM EDT | 290.00 | 5.39 | 2.85 | 3.30 | 0.00 | - | 1 | 1 | 118.81% |
| AMP240621P00300000 | 2024-05-21 11:33AM EDT | 300.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 3 | 142 | 78.47% |
| AMP240621P00310000 | 2024-05-07 9:30AM EDT | 310.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 2 | 47 | 78.61% |
| AMP240621P00320000 | 2024-02-21 4:11PM EDT | 320.00 | 2.30 | 0.30 | 0.95 | 0.00 | - | 1 | 49 | 68.99% |
| AMP240621P00330000 | 2024-03-11 3:47PM EDT | 330.00 | 1.50 | 0.40 | 2.15 | 0.00 | - | 7 | 132 | 71.92% |
| AMP240621P00340000 | 2024-05-03 2:46PM EDT | 340.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 1 | 66 | 64.17% |
| AMP240621P00350000 | 2024-05-14 9:30AM EDT | 350.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 1 | 180 | 58.25% |
| AMP240621P00360000 | 2024-05-15 1:48PM EDT | 360.00 | 0.40 | 0.05 | 1.65 | 0.00 | - | 3 | 29 | 56.23% |
| AMP240621P00370000 | 2024-04-23 12:26PM EDT | 370.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 12.50% |
| AMP240621P00380000 | 2024-05-24 1:21PM EDT | 380.00 | 0.41 | 0.15 | 2.55 | 0.00 | - | 1 | 64 | 48.94% |
| AMP240621P00390000 | 2024-05-28 12:18PM EDT | 390.00 | 0.37 | 0.20 | 1.80 | 0.00 | - | 10 | 109 | 38.10% |
| AMP240621P00400000 | 2024-05-28 12:18PM EDT | 400.00 | 0.70 | 0.00 | 1.90 | 0.00 | - | 10 | 44 | 32.15% |
| AMP240621P00410000 | 2024-05-29 11:02AM EDT | 410.00 | 2.05 | 0.70 | 1.45 | -0.40 | -16.33% | 1 | 57 | 23.43% |
| AMP240621P00420000 | 2024-05-30 12:14PM EDT | 420.00 | 4.00 | 1.45 | 2.65 | +0.51 | +14.61% | 1 | 59 | 21.24% |
| AMP240621P00430000 | 2024-05-28 11:02AM EDT | 430.00 | 4.35 | 3.60 | 4.90 | 0.00 | - | 1 | 50 | 19.18% |
| AMP240621P00440000 | 2024-05-30 2:36PM EDT | 440.00 | 12.30 | 6.60 | 9.50 | 0.00 | - | 2 | 64 | 18.78% |
| AMP240621P00450000 | 2024-03-26 3:55PM EDT | 450.00 | 26.30 | 38.80 | 41.80 | 0.00 | - | 1 | 1 | 80.27% |
© 2024 Yahoo. Todos os direitos reservados.