Mercado fechará em 4 h 32 min
BOVESPA
124.253,31 -52,26 (-0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.253,10 -160,02 (-0,29%) PETROLEO CRU
78,50 +0,78 (+1,00%) OURO
2.355,90 +21,40 (+0,92%) Bitcoin USD
69.756,60 +530,28 (+0,77%)
AvalonBay Communities, Inc. (AVB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB241220C00100000 | 2023-10-23 1:32PM EDT | 100.00 | 71.00 | 71.20 | 75.50 | 0.00 | - | 2 | 2 | 0.00% |
| AVB241220C00120000 | 2023-10-05 2:59PM EDT | 120.00 | 54.67 | 54.20 | 55.20 | 0.00 | - | 3 | 0 | 0.00% |
| AVB241220C00140000 | 2023-10-03 9:41AM EDT | 140.00 | 36.60 | 35.60 | 36.40 | 0.00 | - | 1 | 2 | 0.00% |
| AVB241220C00150000 | 2024-04-29 3:04PM EDT | 150.00 | 44.32 | 46.00 | 49.70 | 0.00 | - | 1 | 3 | 36.90% |
| AVB241220C00155000 | 2023-12-15 4:59PM EDT | 155.00 | 39.10 | 33.80 | 34.90 | 0.00 | - | 1 | 24 | 0.00% |
| AVB241220C00160000 | 2024-04-16 9:51AM EDT | 160.00 | 26.00 | 39.30 | 43.60 | 0.00 | - | 1 | 19 | 40.38% |
| AVB241220C00165000 | 2024-04-02 12:39PM EDT | 165.00 | 22.90 | 32.20 | 34.60 | 0.00 | - | 3 | 93 | 27.21% |
| AVB241220C00170000 | 2024-02-05 10:35AM EDT | 170.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| AVB241220C00175000 | 2024-02-07 4:25PM EDT | 175.00 | 14.00 | 21.60 | 23.10 | 0.00 | - | 2 | 21 | 17.46% |
| AVB241220C00180000 | 2024-05-21 2:10PM EDT | 180.00 | 25.16 | 22.00 | 23.60 | 0.00 | - | 15 | 80 | 26.00% |
| AVB241220C00185000 | 2024-05-16 1:22PM EDT | 185.00 | 22.50 | 18.60 | 20.20 | 0.00 | - | 1 | 24 | 25.26% |
| AVB241220C00190000 | 2024-05-15 11:13AM EDT | 190.00 | 19.46 | 15.10 | 16.80 | 0.00 | - | 2 | 59 | 24.10% |
| AVB241220C00195000 | 2024-04-29 10:15AM EDT | 195.00 | 12.83 | 12.70 | 14.00 | 0.00 | - | 2 | 96 | 23.55% |
| AVB241220C00200000 | 2024-05-23 1:23PM EDT | 200.00 | 11.00 | 10.30 | 11.40 | 0.00 | - | 1 | 74 | 22.87% |
| AVB241220C00210000 | 2024-05-17 10:09AM EDT | 210.00 | 8.10 | 6.20 | 7.50 | 0.00 | - | 10 | 59 | 22.30% |
| AVB241220C00220000 | 2024-05-17 10:11AM EDT | 220.00 | 5.00 | 3.60 | 4.40 | 0.00 | - | 7 | 49 | 21.20% |
| AVB241220C00230000 | 2024-05-17 10:09AM EDT | 230.00 | 2.85 | 1.95 | 2.70 | 0.00 | - | 7 | 168 | 21.16% |
| AVB241220C00240000 | 2024-05-21 2:10PM EDT | 240.00 | 1.54 | 0.90 | 1.55 | 0.00 | - | 15 | 211 | 20.95% |
| AVB241220C00250000 | 2024-04-26 9:34AM EDT | 250.00 | 1.25 | 0.25 | 0.95 | 0.00 | - | 2 | 17 | 21.25% |
| AVB241220C00260000 | 2024-02-12 4:56PM EDT | 260.00 | 0.17 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 29.82% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AVB241220P00085000 | 2024-02-27 10:30AM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 12 | 42 | 55.18% |
| AVB241220P00095000 | 2024-03-15 11:19AM EDT | 95.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | - | 1 | 56.81% |
| AVB241220P00100000 | 2024-05-20 9:38AM EDT | 100.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 21 | 53.25% |
| AVB241220P00105000 | 2024-05-14 3:58PM EDT | 105.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 10 | 96 | 50.10% |
| AVB241220P00110000 | 2024-05-14 3:58PM EDT | 110.00 | 0.01 | 0.00 | 2.25 | 0.00 | - | 5 | 6 | 54.82% |
| AVB241220P00115000 | 2024-05-09 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 42 | 38.11% |
| AVB241220P00120000 | 2024-02-27 1:35PM EDT | 120.00 | 1.15 | 0.00 | 0.60 | 0.00 | - | 2 | 68 | 36.00% |
| AVB241220P00125000 | 2024-03-12 10:42AM EDT | 125.00 | 1.06 | 0.25 | 0.80 | 0.00 | - | 1 | 5 | 35.28% |
| AVB241220P00130000 | 2024-04-23 11:20AM EDT | 130.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 110 | 12.50% |
| AVB241220P00135000 | 2024-03-18 3:17PM EDT | 135.00 | 1.50 | 1.00 | 1.65 | 0.00 | - | 1 | 31 | 35.44% |
| AVB241220P00140000 | 2024-04-26 9:38AM EDT | 140.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | 2 | 31 | 37.56% |
| AVB241220P00145000 | 2024-04-26 9:34AM EDT | 145.00 | 1.45 | 0.00 | 2.95 | 0.00 | - | 2 | 38 | 35.30% |
| AVB241220P00150000 | 2024-05-13 12:10PM EDT | 150.00 | 1.05 | 0.90 | 2.80 | 0.00 | - | 7 | 502 | 31.79% |
| AVB241220P00155000 | 2024-05-09 10:35AM EDT | 155.00 | 1.60 | 1.20 | 2.15 | 0.00 | - | 1 | 512 | 26.59% |
| AVB241220P00160000 | 2024-05-23 3:05PM EDT | 160.00 | 1.80 | 1.45 | 2.40 | 0.00 | - | 2 | 543 | 24.73% |
| AVB241220P00165000 | 2024-05-23 3:05PM EDT | 165.00 | 2.35 | 2.15 | 2.90 | 0.00 | - | 5 | 442 | 23.51% |
| AVB241220P00170000 | 2024-05-24 10:49AM EDT | 170.00 | 3.13 | 2.95 | 3.80 | +0.53 | +20.38% | 10 | 128 | 23.02% |
| AVB241220P00175000 | 2024-05-13 1:59PM EDT | 175.00 | 3.90 | 3.90 | 4.60 | 0.00 | - | 1 | 105 | 21.86% |
| AVB241220P00180000 | 2024-05-24 1:54PM EDT | 180.00 | 5.30 | 5.00 | 5.80 | +0.90 | +20.45% | 1 | 86 | 21.16% |
| AVB241220P00185000 | 2024-05-24 3:24PM EDT | 185.00 | 6.80 | 6.40 | 7.30 | +1.10 | +19.30% | 6 | 85 | 20.56% |
| AVB241220P00190000 | 2024-05-17 10:10AM EDT | 190.00 | 7.80 | 8.10 | 9.60 | 0.00 | - | 9 | 79 | 20.86% |
| AVB241220P00195000 | 2024-05-20 12:24PM EDT | 195.00 | 9.30 | 10.20 | 11.40 | 0.00 | - | 2 | 31 | 19.71% |
| AVB241220P00200000 | 2024-05-16 3:32PM EDT | 200.00 | 11.70 | 12.60 | 14.20 | 0.00 | - | 17 | 25 | 19.72% |
© 2024 Yahoo. Todos os direitos reservados.