Mercado fechará em 2 h 5 min
BOVESPA
126.040,68 -1.370,87 (-1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.511,13 -249,59 (-0,44%) PETROLEO CRU
77,77 -0,89 (-1,13%) OURO
2.390,60 -35,30 (-1,46%) Bitcoin USD
69.848,35 +115,14 (+0,17%)
Aramark (ARMK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:55PM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240719C00023000 | 2024-02-16 3:46PM EDT | 23.00 | 8.60 | 6.30 | 10.70 | 0.00 | - | 5 | 5 | 100.88% |
| ARMK240719C00024000 | 2023-12-27 10:44AM EDT | 24.00 | 5.00 | 5.30 | 5.50 | 0.00 | - | 2 | 84 | 0.00% |
| ARMK240719C00025000 | 2024-02-06 4:58PM EDT | 25.00 | 5.20 | 5.50 | 9.40 | 0.00 | - | 1 | 34 | 104.00% |
| ARMK240719C00026000 | 2024-03-15 1:04PM EDT | 26.00 | 5.80 | 4.10 | 7.70 | 0.00 | - | 1 | 119 | 76.07% |
| ARMK240719C00027000 | 2024-03-15 2:33PM EDT | 27.00 | 5.00 | 4.30 | 6.40 | 0.00 | - | 1 | 55 | 59.86% |
| ARMK240719C00028000 | 2024-04-04 9:51AM EDT | 28.00 | 4.90 | 3.40 | 3.60 | 0.00 | - | 3 | 40 | 0.00% |
| ARMK240719C00029000 | 2024-05-03 9:48AM EDT | 29.00 | 2.75 | 3.80 | 4.00 | 0.00 | - | 7 | 29 | 34.72% |
| ARMK240719C00030000 | 2024-05-20 1:22PM EDT | 30.00 | 3.30 | 2.90 | 3.10 | 0.00 | - | 2 | 39 | 30.71% |
| ARMK240719C00031000 | 2024-05-20 3:29PM EDT | 31.00 | 2.50 | 2.10 | 2.20 | 0.00 | - | 2 | 46 | 25.86% |
| ARMK240719C00032000 | 2024-05-22 12:22PM EDT | 32.00 | 1.45 | 1.40 | 1.50 | -0.15 | -9.37% | 2 | 57 | 23.88% |
| ARMK240719C00033000 | 2024-05-21 11:51AM EDT | 33.00 | 0.95 | 0.85 | 0.95 | -0.10 | -9.52% | 2 | 177 | 22.51% |
| ARMK240719C00034000 | 2024-05-21 10:47AM EDT | 34.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 980 | 21.53% |
| ARMK240719C00035000 | 2024-05-15 3:31PM EDT | 35.00 | 0.60 | 0.25 | 0.30 | 0.00 | - | 27 | 237 | 21.05% |
| ARMK240719C00036000 | 2024-05-15 12:22PM EDT | 36.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 59 | 22.51% |
| ARMK240719C00038000 | 2024-05-15 10:39AM EDT | 38.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | 1 | 14 | 48.05% |
| ARMK240719C00039000 | 2024-04-22 1:17PM EDT | 39.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | - | 1 | 52.39% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240719P00018000 | 2023-11-16 10:47AM EDT | 18.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | - | 1 | 88.87% |
| ARMK240719P00019000 | 2023-11-16 11:51AM EDT | 19.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | - | 1 | 86.33% |
| ARMK240719P00020000 | 2023-11-16 11:36AM EDT | 20.00 | 0.45 | 0.25 | 0.85 | 0.00 | - | - | 1 | 99.61% |
| ARMK240719P00022000 | 2023-11-16 12:24PM EDT | 22.00 | 0.80 | 0.45 | 1.15 | 0.00 | - | - | 1 | 94.73% |
| ARMK240719P00023000 | 2024-01-05 11:01AM EDT | 23.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 63.09% |
| ARMK240719P00024000 | 2024-04-17 3:38PM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 10 | 52.54% |
| ARMK240719P00025000 | 2024-02-08 1:23PM EDT | 25.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 18 | 78 | 49.61% |
| ARMK240719P00026000 | 2024-04-22 1:33PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 66 | 261 | 12.50% |
| ARMK240719P00027000 | 2024-05-09 1:54PM EDT | 27.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 10 | 350 | 47.61% |
| ARMK240719P00028000 | 2024-05-08 10:24AM EDT | 28.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 12 | 441 | 28.13% |
| ARMK240719P00029000 | 2024-05-06 2:45PM EDT | 29.00 | 0.50 | 0.10 | 0.15 | 0.00 | - | 6 | 703 | 23.05% |
| ARMK240719P00030000 | 2024-05-09 1:23PM EDT | 30.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 453 | 21.24% |
| ARMK240719P00031000 | 2024-05-21 12:01PM EDT | 31.00 | 0.39 | 0.35 | 0.40 | 0.00 | - | 11 | 152 | 19.09% |
| ARMK240719P00032000 | 2024-05-22 1:04PM EDT | 32.00 | 0.65 | 0.65 | 0.75 | +0.10 | +18.18% | 31 | 327 | 18.95% |
| ARMK240719P00033000 | 2024-05-21 12:06PM EDT | 33.00 | 1.00 | 1.10 | 1.20 | -0.05 | -4.76% | 1 | 99 | 17.68% |
| ARMK240719P00034000 | 2024-05-15 12:29PM EDT | 34.00 | 1.20 | 1.70 | 1.85 | 0.00 | - | 54 | 74 | 17.09% |
| ARMK240719P00035000 | 2024-05-20 3:17PM EDT | 35.00 | 2.25 | 2.50 | 2.65 | 0.00 | - | 1 | 41 | 16.60% |
| ARMK240719P00036000 | 2024-04-01 11:43AM EDT | 36.00 | 4.10 | 4.40 | 5.20 | 0.00 | - | 1 | 2 | 57.42% |
© 2024 Yahoo. Todos os direitos reservados.