Mercado abrirá em 5 hs
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,40 -0,17 (-0,22%) OURO
2.358,50 -34,40 (-1,44%) Bitcoin USD
69.731,54 -15,75 (-0,02%)
Aramark (ARMK)
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240920C00015000 | 2024-01-08 3:29PM EDT | 15.00 | 14.10 | 12.40 | 16.50 | 0.00 | - | 6 | 3 | 0.00% |
| ARMK240920C00020000 | 2024-02-27 11:49AM EDT | 20.00 | 13.20 | 11.50 | 15.20 | 0.00 | - | - | 1 | 82.18% |
| ARMK240920C00023000 | 2023-12-18 10:58AM EDT | 23.00 | 5.80 | 6.60 | 6.90 | 0.00 | - | 4 | 17 | 0.00% |
| ARMK240920C00024000 | 2024-03-27 2:01PM EDT | 24.00 | 8.40 | 6.80 | 10.40 | 0.00 | - | 1 | 1 | 80.76% |
| ARMK240920C00025000 | 2024-03-15 12:12PM EDT | 25.00 | 7.00 | 5.90 | 9.00 | 0.00 | - | 6 | 66 | 66.46% |
| ARMK240920C00026000 | 2024-05-07 1:35PM EDT | 26.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ARMK240920C00027000 | 2024-05-17 12:44PM EDT | 27.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK240920C00028000 | 2024-05-07 1:35PM EDT | 28.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ARMK240920C00029000 | 2024-05-16 11:55AM EDT | 29.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK240920C00030000 | 2024-05-20 12:48PM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ARMK240920C00031000 | 2024-05-20 10:50AM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK240920C00032000 | 2024-05-22 10:14AM EDT | 32.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK240920C00033000 | 2024-05-17 11:41AM EDT | 33.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| ARMK240920C00034000 | 2024-05-17 3:19PM EDT | 34.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| ARMK240920C00035000 | 2024-05-20 10:01AM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ARMK240920C00036000 | 2024-05-17 2:39PM EDT | 36.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| ARMK240920C00037000 | 2024-05-17 11:18AM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ARMK240920C00038000 | 2024-05-21 3:02PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| ARMK240920C00039000 | 2024-03-18 9:48AM EDT | 39.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 26.66% |
| ARMK240920C00040000 | 2024-03-08 10:43AM EDT | 40.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 250 | 30.42% |
| ARMK240920C00042000 | 2023-09-15 9:50AM EDT | 42.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | - | 2 | 62.31% |
| ARMK240920C00045000 | 2023-09-27 1:21PM EDT | 45.00 | 1.05 | 1.05 | 1.20 | 0.00 | - | 19 | 203 | 58.72% |
| ARMK240920C00047000 | 2023-09-27 1:26PM EDT | 47.00 | 0.75 | 0.75 | 1.30 | 0.00 | - | 88 | 104 | 61.33% |
| ARMK240920C00050000 | 2023-05-05 3:17PM EDT | 50.00 | 0.65 | 0.10 | 4.70 | 0.00 | - | 130 | 129 | 91.58% |
| ARMK240920C00055000 | 2023-09-06 10:32AM EDT | 55.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 1 | 351 | 53.47% |
| ARMK240920C00060000 | 2023-08-22 2:06PM EDT | 60.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 283 | 61.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ARMK240920P00015000 | 2024-02-05 4:47PM EDT | 15.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 70.70% |
| ARMK240920P00018000 | 2023-05-12 10:09AM EDT | 18.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 44 | 63.57% |
| ARMK240920P00020000 | 2023-11-14 11:17AM EDT | 20.00 | 0.69 | 0.35 | 0.45 | 0.00 | - | 15 | 17 | 63.43% |
| ARMK240920P00023000 | 2024-01-31 4:02PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| ARMK240920P00025000 | 2024-05-20 11:51AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ARMK240920P00026000 | 2024-03-22 3:09PM EDT | 26.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 10 | 150 | 34.82% |
| ARMK240920P00027000 | 2024-05-01 12:21PM EDT | 27.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ARMK240920P00028000 | 2024-05-10 11:22AM EDT | 28.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 6.25% |
| ARMK240920P00029000 | 2024-05-10 10:51AM EDT | 29.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ARMK240920P00030000 | 2024-05-22 11:32AM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| ARMK240920P00031000 | 2024-05-22 3:48PM EDT | 31.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| ARMK240920P00032000 | 2024-05-16 10:57AM EDT | 32.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| ARMK240920P00033000 | 2024-05-20 2:43PM EDT | 33.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ARMK240920P00034000 | 2024-05-07 1:35PM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ARMK240920P00035000 | 2024-05-22 9:47AM EDT | 35.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK240920P00036000 | 2024-05-06 11:59AM EDT | 36.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ARMK240920P00037000 | 2024-04-12 9:36AM EDT | 37.00 | 5.30 | 3.10 | 4.80 | 0.00 | - | 2 | 5 | 18.85% |
| ARMK240920P00038000 | 2024-04-01 10:27AM EDT | 38.00 | 6.10 | 6.60 | 8.10 | 0.00 | - | - | 7 | 59.64% |
| ARMK240920P00040000 | 2024-01-23 1:15PM EDT | 40.00 | 11.50 | 8.40 | 11.00 | 0.00 | - | 50 | 0 | 60.79% |
| ARMK240920P00042000 | 2023-09-26 1:26PM EDT | 42.00 | 7.40 | 7.30 | 9.10 | 0.00 | - | 19 | 30 | 0.00% |
| ARMK240920P00045000 | 2023-09-22 10:42AM EDT | 45.00 | 8.40 | 10.00 | 11.00 | 0.00 | - | 1 | 2 | 0.00% |
| ARMK240920P00050000 | 2023-09-27 11:20AM EDT | 50.00 | 15.67 | 13.50 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.