Mercado fechará em 6 h 34 min
BOVESPA
122.017,62 +676,48 (+0,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,55 -0,18 (-0,22%) OURO
2.339,80 +8,60 (+0,37%) Bitcoin USD
61.095,61 -3.170,70 (-4,93%)
Bunge Global SA (BG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BG250117C00045000 | 2022-12-12 2:13PM EDT | 45.00 | 51.90 | 52.10 | 57.00 | 0.00 | - | - | 6 | 0.00% |
| BG250117C00050000 | 2024-02-21 2:30PM EDT | 50.00 | 44.00 | 47.00 | 52.00 | 0.00 | - | 3 | 5 | 0.00% |
| BG250117C00060000 | 2024-03-18 2:35PM EDT | 60.00 | 37.81 | 44.00 | 48.50 | 0.00 | - | 2 | 12 | 67.31% |
| BG250117C00065000 | 2023-04-06 10:54AM EDT | 65.00 | 31.80 | 28.50 | 32.00 | 0.00 | - | 1 | 2 | 0.00% |
| BG250117C00070000 | 2024-04-16 11:00AM EDT | 70.00 | 35.00 | 32.80 | 36.70 | 0.00 | - | 6 | 22 | 38.09% |
| BG250117C00075000 | 2024-06-13 10:52AM EDT | 75.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BG250117C00080000 | 2024-04-16 12:34PM EDT | 80.00 | 26.60 | 24.50 | 27.20 | 0.00 | - | 6 | 28 | 31.85% |
| BG250117C00082500 | 2024-02-26 4:53PM EDT | 82.50 | 16.00 | 21.50 | 24.80 | 0.00 | - | 1 | 167 | 29.90% |
| BG250117C00085000 | 2024-04-09 12:35PM EDT | 85.00 | 25.50 | 21.70 | 25.10 | 0.00 | - | 3 | 22 | 41.57% |
| BG250117C00087500 | 2024-06-17 2:04PM EDT | 87.50 | 19.92 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| BG250117C00090000 | 2024-06-20 11:26AM EDT | 90.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 0.00% |
| BG250117C00092500 | 2024-06-17 1:55PM EDT | 92.50 | 15.41 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 0.00% |
| BG250117C00095000 | 2024-06-17 2:19PM EDT | 95.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 0.00% |
| BG250117C00097500 | 2024-06-20 3:00PM EDT | 97.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| BG250117C00100000 | 2024-06-21 3:25PM EDT | 100.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 12 | 408 | 0.00% |
| BG250117C00105000 | 2024-06-20 2:31PM EDT | 105.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 23 | 905 | 0.00% |
| BG250117C00110000 | 2024-06-21 12:52PM EDT | 110.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 973 | 1.56% |
| BG250117C00115000 | 2024-06-21 11:06AM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 102 | 1,496 | 3.13% |
| BG250117C00120000 | 2024-06-21 3:34PM EDT | 120.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 651 | 3.13% |
| BG250117C00125000 | 2024-06-20 1:16PM EDT | 125.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 6.25% |
| BG250117C00130000 | 2024-06-18 9:41AM EDT | 130.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 6.25% |
| BG250117C00135000 | 2024-06-20 1:26PM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 6.25% |
| BG250117C00140000 | 2024-04-16 9:35AM EDT | 140.00 | 1.08 | 0.35 | 0.50 | 0.00 | - | 1 | 43 | 23.19% |
| BG250117C00145000 | 2024-05-23 11:39AM EDT | 145.00 | 0.43 | 0.15 | 2.50 | 0.00 | - | 1 | 5 | 38.29% |
| BG250117C00150000 | 2024-05-01 3:18PM EDT | 150.00 | 1.05 | 0.30 | 0.60 | 0.00 | - | 1 | 100 | 28.50% |
| BG250117C00155000 | 2023-08-08 12:13PM EDT | 155.00 | 3.70 | 2.80 | 3.10 | 0.00 | - | 2 | 9 | 46.30% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BG250117P00042500 | 2024-06-12 10:54AM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 25.00% |
| BG250117P00045000 | 2024-02-22 10:30AM EDT | 45.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 5 | 91 | 55.86% |
| BG250117P00050000 | 2024-05-16 10:00AM EDT | 50.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 7 | 67.77% |
| BG250117P00055000 | 2024-02-08 3:29PM EDT | 55.00 | 0.70 | 0.25 | 0.65 | 0.00 | - | 1 | 34 | 53.17% |
| BG250117P00060000 | 2024-06-04 12:19PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| BG250117P00065000 | 2024-05-10 3:29PM EDT | 65.00 | 0.37 | 0.10 | 1.15 | 0.00 | - | 1 | 116 | 47.24% |
| BG250117P00070000 | 2024-05-23 1:14PM EDT | 70.00 | 0.50 | 0.15 | 1.55 | 0.00 | - | 6 | 22 | 44.87% |
| BG250117P00072500 | 2024-05-28 1:17PM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 657 | 12.50% |
| BG250117P00075000 | 2024-05-21 1:59PM EDT | 75.00 | 0.70 | 0.50 | 2.50 | 0.00 | - | 2 | 282 | 45.45% |
| BG250117P00077500 | 2024-05-23 9:31AM EDT | 77.50 | 0.90 | 0.40 | 1.00 | 0.00 | - | 1 | 989 | 31.92% |
| BG250117P00080000 | 2024-05-16 9:47AM EDT | 80.00 | 1.20 | 0.90 | 1.35 | 0.00 | - | 1 | 212 | 32.03% |
| BG250117P00082500 | 2024-05-28 12:21PM EDT | 82.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 6.25% |
| BG250117P00085000 | 2024-06-18 10:03AM EDT | 85.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 6.25% |
| BG250117P00087500 | 2024-06-20 11:59AM EDT | 87.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 6.25% |
| BG250117P00090000 | 2024-06-17 10:17AM EDT | 90.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 617 | 6.25% |
| BG250117P00092500 | 2024-06-13 12:04PM EDT | 92.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
| BG250117P00095000 | 2024-06-12 12:45PM EDT | 95.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 3.13% |
| BG250117P00097500 | 2024-06-21 11:04AM EDT | 97.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 13 | 84 | 3.13% |
| BG250117P00100000 | 2024-06-20 10:20AM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 1.56% |
| BG250117P00105000 | 2024-06-13 10:27AM EDT | 105.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.39% |
| BG250117P00110000 | 2024-06-18 10:17AM EDT | 110.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| BG250117P00115000 | 2024-06-18 10:14AM EDT | 115.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| BG250117P00120000 | 2024-06-17 10:31AM EDT | 120.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| BG250117P00125000 | 2023-12-11 12:19PM EDT | 125.00 | 21.50 | 29.50 | 33.00 | 0.00 | - | 2 | 61 | 58.92% |
| BG250117P00130000 | 2023-12-12 11:21AM EDT | 130.00 | 25.50 | 33.00 | 38.00 | 0.00 | - | 2 | 3 | 60.71% |
| BG250117P00135000 | 2023-08-02 3:48PM EDT | 135.00 | 24.60 | 21.90 | 23.60 | 0.00 | - | - | 45 | 0.00% |
| BG250117P00145000 | 2023-08-15 11:57AM EDT | 145.00 | 33.80 | 29.80 | 32.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.