Mercado fechará em 4 h 56 min
BOVESPA
125.018,46 +289,06 (+0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.636,23 -282,15 (-0,50%) PETROLEO CRU
77,48 +0,61 (+0,79%) OURO
2.339,90 +2,70 (+0,12%) Bitcoin USD
68.093,58 +205,38 (+0,30%)
American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:03AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240621C00095000 | 2024-01-30 12:30PM EDT | 95.00 | 30.60 | 22.30 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| AWK240621C00100000 | 2023-11-17 11:25AM EDT | 100.00 | 34.70 | 31.50 | 36.00 | 0.00 | - | 1 | 0 | 125.05% |
| AWK240621C00110000 | 2024-05-01 11:08AM EDT | 110.00 | 14.90 | 17.00 | 20.90 | 0.00 | - | 2 | 33 | 68.23% |
| AWK240621C00115000 | 2024-05-07 9:30AM EDT | 115.00 | 16.20 | 12.10 | 15.90 | 0.00 | - | 10 | 60 | 55.69% |
| AWK240621C00120000 | 2024-05-16 11:20AM EDT | 120.00 | 14.70 | 8.10 | 9.40 | 0.00 | - | 135 | 280 | 29.54% |
| AWK240621C00125000 | 2024-05-23 12:52PM EDT | 125.00 | 5.60 | 4.40 | 6.70 | 0.00 | - | 1 | 202 | 35.00% |
| AWK240621C00130000 | 2024-05-24 10:32AM EDT | 130.00 | 1.80 | 1.65 | 1.85 | -0.35 | -16.28% | 29 | 238 | 18.48% |
| AWK240621C00135000 | 2024-05-24 10:27AM EDT | 135.00 | 0.45 | 0.40 | 0.65 | -0.14 | -23.73% | 2 | 482 | 19.39% |
| AWK240621C00140000 | 2024-05-23 3:17PM EDT | 140.00 | 0.30 | 0.15 | 1.15 | 0.00 | - | 13 | 417 | 33.15% |
| AWK240621C00145000 | 2024-05-21 11:13AM EDT | 145.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 391 | 27.54% |
| AWK240621C00150000 | 2024-05-22 11:30AM EDT | 150.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 3 | 110 | 52.44% |
| AWK240621C00155000 | 2024-05-20 10:07AM EDT | 155.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 332 | 66.70% |
| AWK240621C00160000 | 2024-05-13 2:34PM EDT | 160.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 43 | 50.10% |
| AWK240621C00165000 | 2024-05-13 2:34PM EDT | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 82.86% |
| AWK240621C00170000 | 2024-04-29 2:26PM EDT | 170.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 32 | 65.67% |
| AWK240621C00175000 | 2024-05-13 2:34PM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 53.03% |
| AWK240621C00180000 | 2024-05-13 2:34PM EDT | 180.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 100.51% |
| AWK240621C00200000 | 2023-09-25 9:30AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240621P00060000 | 2024-04-11 2:34PM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 119.73% |
| AWK240621P00065000 | 2023-09-28 12:02PM EDT | 65.00 | 0.30 | 0.35 | 0.85 | 0.00 | - | 2 | 2 | 139.16% |
| AWK240621P00075000 | 2023-10-23 12:31PM EDT | 75.00 | 1.01 | 0.00 | 1.25 | 0.00 | - | - | 5 | 114.26% |
| AWK240621P00080000 | 2023-11-02 10:14AM EDT | 80.00 | 0.81 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 87.89% |
| AWK240621P00085000 | 2023-10-24 9:57AM EDT | 85.00 | 1.75 | 0.15 | 1.20 | 0.00 | - | 1 | 5 | 92.72% |
| AWK240621P00090000 | 2024-05-07 10:31AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 114.75% |
| AWK240621P00095000 | 2024-05-01 2:40PM EDT | 95.00 | 0.06 | 0.00 | 3.40 | 0.00 | - | 1 | 33 | 91.14% |
| AWK240621P00100000 | 2024-05-13 9:30AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 48 | 88.89% |
| AWK240621P00105000 | 2024-05-16 10:44AM EDT | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 120 | 76.53% |
| AWK240621P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 387 | 32.03% |
| AWK240621P00115000 | 2024-05-23 2:24PM EDT | 115.00 | 0.15 | 0.10 | 0.60 | 0.00 | - | 2 | 485 | 31.76% |
| AWK240621P00120000 | 2024-05-23 11:53AM EDT | 120.00 | 0.92 | 0.40 | 0.90 | 0.00 | - | 2 | 185 | 25.77% |
| AWK240621P00125000 | 2024-05-24 10:07AM EDT | 125.00 | 1.18 | 1.15 | 1.40 | +0.17 | +16.83% | 4 | 134 | 18.82% |
| AWK240621P00130000 | 2024-05-23 11:48AM EDT | 130.00 | 3.22 | 3.20 | 3.70 | +0.72 | +28.80% | 1 | 96 | 18.34% |
| AWK240621P00135000 | 2024-05-23 2:32PM EDT | 135.00 | 6.92 | 5.10 | 8.80 | +0.62 | +9.84% | 1 | 357 | 30.88% |
| AWK240621P00140000 | 2024-05-21 9:54AM EDT | 140.00 | 5.60 | 11.20 | 12.80 | 0.00 | - | 1 | 0 | 30.80% |
| AWK240621P00145000 | 2024-05-16 3:09PM EDT | 145.00 | 10.60 | 15.00 | 19.10 | 0.00 | - | 12 | 0 | 52.12% |
© 2024 Yahoo. Todos os direitos reservados.