Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.465,18 +233,44 (+0,41%) PETROLEO CRU
78,86 +0,84 (+1,08%) OURO
2.393,30 +33,40 (+1,42%) Bitcoin USD
65.986,91 +4.405,89 (+7,15%)
AngloGold Ashanti plc (AU)
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621C00010000 | 2024-03-05 2:24PM EDT | 10.00 | 11.60 | 0.00 | 15.30 | 0.00 | - | 1 | 0 | 216.60% |
| AU240621C00012000 | 2023-11-07 11:17AM EDT | 12.00 | 7.00 | 6.10 | 7.20 | 0.00 | - | 10 | 92 | 0.00% |
| AU240621C00013000 | 2024-02-22 11:15AM EDT | 13.00 | 4.50 | 7.90 | 8.50 | 0.00 | - | 2 | 71 | 0.00% |
| AU240621C00014000 | 2024-03-22 9:38AM EDT | 14.00 | 6.97 | 7.80 | 11.00 | 0.00 | - | 1 | 97 | 114.84% |
| AU240621C00015000 | 2024-05-15 2:23PM EDT | 15.00 | 8.00 | 8.10 | 10.20 | -1.20 | -13.04% | 7 | 732 | 124.22% |
| AU240621C00016000 | 2024-05-09 11:24AM EDT | 16.00 | 8.10 | 8.70 | 9.30 | 0.00 | - | 1 | 113 | 91.99% |
| AU240621C00017000 | 2024-05-13 10:11AM EDT | 17.00 | 7.40 | 6.50 | 10.00 | 0.00 | - | 16 | 117 | 103.03% |
| AU240621C00018000 | 2024-04-29 1:06PM EDT | 18.00 | 6.80 | 5.20 | 7.30 | 0.00 | - | 1 | 424 | 94.43% |
| AU240621C00019000 | 2024-05-10 10:44AM EDT | 19.00 | 6.20 | 5.70 | 7.80 | 0.00 | - | 1 | 186 | 106.74% |
| AU240621C00020000 | 2024-05-15 11:06AM EDT | 20.00 | 5.00 | 4.80 | 5.10 | -0.24 | -4.58% | 7 | 497 | 59.57% |
| AU240621C00021000 | 2024-05-14 10:48AM EDT | 21.00 | 3.55 | 3.80 | 6.20 | 0.00 | - | 20 | 217 | 90.92% |
| AU240621C00022000 | 2024-05-15 10:59AM EDT | 22.00 | 3.10 | 3.00 | 5.20 | +0.45 | +16.98% | 1 | 1,002 | 81.15% |
| AU240621C00023000 | 2024-05-15 11:21AM EDT | 23.00 | 2.50 | 2.30 | 4.40 | +0.45 | +21.95% | 11 | 328 | 75.88% |
| AU240621C00024000 | 2024-05-15 1:47PM EDT | 24.00 | 1.95 | 1.70 | 2.45 | +0.47 | +31.76% | 6 | 1,514 | 52.00% |
| AU240621C00025000 | 2024-05-15 3:56PM EDT | 25.00 | 1.30 | 1.20 | 1.30 | +0.25 | +23.81% | 54 | 1,495 | 43.31% |
| AU240621C00026000 | 2024-05-15 2:56PM EDT | 26.00 | 0.86 | 0.80 | 0.90 | +0.15 | +20.00% | 275 | 543 | 43.21% |
| AU240621C00027000 | 2024-05-15 3:28PM EDT | 27.00 | 0.64 | 0.55 | 0.65 | +0.19 | +42.22% | 4 | 1,184 | 44.82% |
| AU240621C00028000 | 2024-05-15 12:26PM EDT | 28.00 | 0.40 | 0.35 | 0.45 | +0.03 | +8.11% | 3 | 58 | 45.61% |
| AU240621C00029000 | 2024-05-15 1:34PM EDT | 29.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 1 | 10 | 48.34% |
| AU240621C00030000 | 2024-05-15 12:43PM EDT | 30.00 | 0.23 | 0.15 | 0.25 | +0.05 | +27.78% | 1 | 131 | 49.41% |
| AU240621C00031000 | 2024-05-01 12:01PM EDT | 31.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 69 | 96 | 51.95% |
| AU240621C00032000 | 2024-05-08 12:55PM EDT | 32.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 886 | 51.17% |
| AU240621C00033000 | 2024-05-10 10:43AM EDT | 33.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 219 | 53.32% |
| AU240621C00034000 | 2024-04-26 12:47PM EDT | 34.00 | 0.14 | 0.05 | 0.75 | 0.00 | - | 5 | 5 | 79.88% |
| AU240621C00035000 | 2024-03-11 11:43AM EDT | 35.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 18 | 66.99% |
| AU240621C00036000 | 2024-04-09 11:05AM EDT | 36.00 | 0.16 | 0.05 | 1.35 | 0.00 | - | - | 1 | 105.37% |
| AU240621C00037000 | 2023-07-31 9:47AM EDT | 37.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | - | 20 | 81.64% |
| AU240621C00040000 | 2024-05-13 11:38AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 1,160 | 64.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AU240621P00012000 | 2024-03-11 2:10PM EDT | 12.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 251 | 151.56% |
| AU240621P00013000 | 2024-02-13 3:49PM EDT | 13.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 607 | 151.76% |
| AU240621P00014000 | 2024-03-06 2:18PM EDT | 14.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 17 | 17 | 137.31% |
| AU240621P00015000 | 2024-04-24 3:32PM EDT | 15.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 22 | 430 | 123.63% |
| AU240621P00016000 | 2024-04-29 9:30AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 241 | 110.94% |
| AU240621P00017000 | 2024-05-06 9:30AM EDT | 17.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 144 | 98.83% |
| AU240621P00018000 | 2024-05-03 10:06AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 533 | 1,574 | 87.30% |
| AU240621P00019000 | 2024-05-06 10:13AM EDT | 19.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 77 | 420 | 76.27% |
| AU240621P00020000 | 2024-05-13 10:36AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 515 | 50.00% |
| AU240621P00021000 | 2024-05-15 11:13AM EDT | 21.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 60 | 508 | 44.73% |
| AU240621P00022000 | 2024-05-15 3:47PM EDT | 22.00 | 0.30 | 0.25 | 0.30 | -0.08 | -21.05% | 55 | 200 | 40.82% |
| AU240621P00023000 | 2024-05-14 9:30AM EDT | 23.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 123 | 40.82% |
| AU240621P00024000 | 2024-05-15 3:49PM EDT | 24.00 | 0.85 | 0.80 | 0.90 | -0.20 | -19.05% | 1 | 256 | 40.38% |
| AU240621P00025000 | 2024-05-15 2:58PM EDT | 25.00 | 1.27 | 1.30 | 1.40 | -0.43 | -25.29% | 15 | 121 | 40.82% |
| AU240621P00026000 | 2024-05-10 9:34AM EDT | 26.00 | 2.00 | 1.90 | 2.00 | 0.00 | - | 1 | 9 | 40.63% |
| AU240621P00027000 | 2024-05-15 10:47AM EDT | 27.00 | 2.83 | 2.60 | 4.80 | -2.50 | -46.90% | 10 | 28 | 73.93% |
| AU240621P00030000 | 2024-03-26 10:59AM EDT | 30.00 | 8.30 | 7.40 | 7.60 | 0.00 | - | 100 | 103 | 127.05% |
| AU240621P00031000 | 2024-03-12 10:30AM EDT | 31.00 | 9.20 | 7.70 | 7.90 | 0.00 | - | - | 3 | 111.52% |
| AU240621P00032000 | 2023-07-17 2:28PM EDT | 32.00 | 9.90 | 14.50 | 15.50 | 0.00 | - | - | 0 | 316.80% |
| AU240621P00035000 | 2024-03-11 3:49PM EDT | 35.00 | 12.20 | 11.80 | 12.10 | 0.00 | - | 3 | 0 | 142.92% |
| AU240621P00040000 | 2023-06-26 9:57AM EDT | 40.00 | 17.60 | 17.20 | 18.50 | 0.00 | - | - | 0 | 201.17% |
© 2024 Yahoo. Todos os direitos reservados.