Mercado fechará em 3 h 34 min
BOVESPA
124.800,35 -849,68 (-0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.291,74 -140,29 (-0,25%) PETROLEO CRU
77,26 -0,31 (-0,40%) OURO
2.347,20 -45,70 (-1,91%) Bitcoin USD
67.887,05 -2.636,95 (-3,74%)
Bunge Global SA (BG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:25PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BG260116C00060000 | 2024-04-15 2:57PM EDT | 60.00 | 45.55 | 41.00 | 46.00 | 0.00 | - | 3 | 2 | 37.19% |
| BG260116C00075000 | 2024-04-08 12:19PM EDT | 75.00 | 36.10 | 34.60 | 35.80 | 0.00 | - | 1 | 6 | 39.90% |
| BG260116C00080000 | 2024-04-19 12:16PM EDT | 80.00 | 35.00 | 27.00 | 30.60 | 0.00 | - | 1 | 12 | 34.56% |
| BG260116C00082500 | 2024-03-14 1:26PM EDT | 82.50 | 21.00 | 27.30 | 29.50 | 0.00 | - | 2 | 2 | 35.72% |
| BG260116C00085000 | 2024-04-08 3:14PM EDT | 85.00 | 28.70 | 27.10 | 27.70 | 0.00 | - | 1 | 9 | 34.97% |
| BG260116C00090000 | 2024-04-10 2:16PM EDT | 90.00 | 26.00 | 24.00 | 24.90 | 0.00 | - | 3 | 12 | 34.97% |
| BG260116C00092500 | 2024-05-16 3:10PM EDT | 92.50 | 21.99 | 20.80 | 21.80 | 0.00 | - | 1 | 26 | 31.20% |
| BG260116C00095000 | 2024-04-16 2:43PM EDT | 95.00 | 20.30 | 17.50 | 20.20 | 0.00 | - | 10 | 23 | 30.58% |
| BG260116C00097500 | 2024-05-15 11:42AM EDT | 97.50 | 18.55 | 18.20 | 18.90 | +1.82 | +10.88% | 2 | 10 | 30.46% |
| BG260116C00100000 | 2024-04-29 12:59PM EDT | 100.00 | 16.60 | 16.90 | 17.50 | 0.00 | - | 5 | 226 | 30.03% |
| BG260116C00105000 | 2024-05-20 3:11PM EDT | 105.00 | 13.90 | 13.00 | 15.00 | 0.00 | - | 1 | 346 | 29.41% |
| BG260116C00110000 | 2024-05-16 9:38AM EDT | 110.00 | 11.60 | 12.00 | 12.70 | 0.00 | - | 1 | 178 | 28.73% |
| BG260116C00115000 | 2024-05-17 9:37AM EDT | 115.00 | 10.50 | 10.10 | 10.60 | 0.00 | - | 6 | 450 | 28.00% |
| BG260116C00120000 | 2024-05-02 1:35PM EDT | 120.00 | 7.40 | 8.30 | 8.90 | 0.00 | - | 2 | 19 | 27.61% |
| BG260116C00125000 | 2024-05-22 9:35AM EDT | 125.00 | 6.60 | 6.30 | 8.00 | 0.00 | - | 4 | 10 | 28.39% |
| BG260116C00130000 | 2024-05-03 9:54AM EDT | 130.00 | 4.72 | 5.50 | 6.40 | 0.00 | - | 1 | 8 | 27.42% |
| BG260116C00135000 | 2024-03-22 3:51PM EDT | 135.00 | 4.00 | 6.70 | 9.10 | 0.00 | - | 1 | 2 | 35.08% |
| BG260116C00140000 | 2024-05-21 11:49AM EDT | 140.00 | 3.60 | 3.70 | 4.20 | 0.00 | - | 1 | 33 | 26.42% |
| BG260116C00145000 | 2024-05-08 9:49AM EDT | 145.00 | 3.30 | 3.10 | 3.50 | 0.00 | - | 1 | 1 | 26.35% |
| BG260116C00155000 | 2024-05-08 9:30AM EDT | 155.00 | 2.23 | 1.95 | 2.70 | 0.00 | - | 1 | 2 | 27.11% |
| BG260116C00160000 | 2023-11-30 12:49PM EDT | 160.00 | 3.85 | 1.80 | 2.65 | 0.00 | - | 1 | 3 | 28.31% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BG260116P00045000 | 2024-03-11 9:53AM EDT | 45.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 46.77% |
| BG260116P00047500 | 2024-03-15 12:15PM EDT | 47.50 | 1.00 | 0.20 | 2.05 | 0.00 | - | 1 | 7 | 47.94% |
| BG260116P00050000 | 2024-03-07 11:31AM EDT | 50.00 | 1.23 | 0.25 | 2.15 | 0.00 | - | - | 5 | 45.87% |
| BG260116P00055000 | 2024-04-11 11:21AM EDT | 55.00 | 0.95 | 0.30 | 2.30 | 0.00 | - | 1 | 32 | 41.69% |
| BG260116P00060000 | 2024-05-21 1:41PM EDT | 60.00 | 1.05 | 0.20 | 4.90 | 0.00 | - | 3 | 14 | 48.10% |
| BG260116P00065000 | 2024-03-08 12:20PM EDT | 65.00 | 3.21 | 1.35 | 1.85 | 0.00 | - | 4 | 102 | 30.64% |
| BG260116P00070000 | 2024-04-19 2:16PM EDT | 70.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| BG260116P00075000 | 2024-05-01 3:18PM EDT | 75.00 | 3.20 | 2.35 | 4.90 | 0.00 | - | 1 | 204 | 33.48% |
| BG260116P00080000 | 2024-05-21 11:45AM EDT | 80.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | 1 | 37 | 25.73% |
| BG260116P00082500 | 2024-05-15 11:38AM EDT | 82.50 | 4.50 | 3.70 | 4.30 | 0.00 | - | 1 | 16 | 25.43% |
| BG260116P00085000 | 2024-05-15 12:01PM EDT | 85.00 | 5.20 | 4.40 | 5.10 | 0.00 | - | 1 | 10 | 25.48% |
| BG260116P00087500 | 2024-05-21 10:56AM EDT | 87.50 | 5.40 | 4.90 | 5.50 | 0.00 | - | 2 | 4 | 24.37% |
| BG260116P00090000 | 2024-05-15 11:38AM EDT | 90.00 | 6.60 | 5.70 | 8.30 | 0.00 | - | 2 | 3 | 28.57% |
| BG260116P00092500 | 2024-05-13 10:00AM EDT | 92.50 | 6.00 | 6.50 | 7.10 | 0.00 | - | 1 | 11 | 23.68% |
| BG260116P00095000 | 2024-04-19 1:07PM EDT | 95.00 | 6.70 | 7.60 | 8.40 | 0.00 | - | 1 | 1 | 24.15% |
| BG260116P00100000 | 2024-05-20 11:09AM EDT | 100.00 | 10.10 | 9.10 | 9.80 | 0.00 | - | 1 | 7 | 22.17% |
| BG260116P00105000 | 2024-05-23 10:29AM EDT | 105.00 | 11.80 | 11.10 | 11.90 | +1.10 | +10.28% | 1 | 4 | 21.03% |
| BG260116P00110000 | 2024-05-09 10:11AM EDT | 110.00 | 13.40 | 13.10 | 14.60 | 0.00 | - | 1 | 2 | 20.41% |
| BG260116P00115000 | 2024-05-14 10:29AM EDT | 115.00 | 15.40 | 15.60 | 17.40 | 0.00 | - | - | 2 | 19.33% |
© 2024 Yahoo. Todos os direitos reservados.