Mercado fechado
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,90 +0,03 (+0,04%) OURO
2.333,90 -3,30 (-0,14%) Bitcoin USD
67.870,62 -1.323,30 (-1,91%)
Bunge Global SA (BG)
NYSE - Nasdaq Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240621C00070000 | 2024-02-07 10:30AM EDT | 70.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BG240621C00075000 | 2024-05-16 2:40PM EDT | 75.00 | 28.70 | 25.90 | 29.80 | 0.00 | - | 25 | 1 | 71.92% |
| BG240621C00080000 | 2024-03-27 12:22PM EDT | 80.00 | 22.50 | 21.40 | 24.80 | 0.00 | - | 1 | 4 | 66.11% |
| BG240621C00082500 | 2024-03-12 10:56AM EDT | 82.50 | 13.40 | 23.50 | 25.50 | 0.00 | - | 2 | 2 | 116.87% |
| BG240621C00085000 | 2024-04-04 12:30PM EDT | 85.00 | 21.20 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 65.77% |
| BG240621C00087500 | 2024-04-19 10:13AM EDT | 87.50 | 21.15 | 16.00 | 16.70 | 0.00 | - | 3 | 41 | 59.38% |
| BG240621C00090000 | 2024-04-24 2:52PM EDT | 90.00 | 17.00 | 11.00 | 15.00 | 0.00 | - | 1 | 4 | 66.60% |
| BG240621C00092500 | 2024-03-27 1:18PM EDT | 92.50 | 11.30 | 10.90 | 12.70 | 0.00 | - | 2 | 31 | 50.42% |
| BG240621C00095000 | 2024-05-21 11:29AM EDT | 95.00 | 8.45 | 7.00 | 8.30 | 0.00 | - | 1 | 58 | 30.88% |
| BG240621C00097500 | 2024-05-22 2:42PM EDT | 97.50 | 6.65 | 5.90 | 6.40 | 0.00 | - | 1 | 1,285 | 30.52% |
| BG240621C00100000 | 2024-05-23 3:12PM EDT | 100.00 | 4.50 | 4.00 | 4.30 | -0.07 | -1.53% | 15 | 473 | 26.06% |
| BG240621C00105000 | 2024-05-23 1:16PM EDT | 105.00 | 1.80 | 1.45 | 1.60 | -0.05 | -2.70% | 72 | 2,463 | 23.29% |
| BG240621C00110000 | 2024-05-23 3:08PM EDT | 110.00 | 0.53 | 0.35 | 0.60 | +0.02 | +3.92% | 10 | 1,410 | 25.00% |
| BG240621C00115000 | 2024-05-23 9:30AM EDT | 115.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 2 | 317 | 26.27% |
| BG240621C00120000 | 2024-05-21 9:30AM EDT | 120.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 1,103 | 36.48% |
| BG240621C00125000 | 2024-04-24 9:32AM EDT | 125.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 102 | 53.76% |
| BG240621C00130000 | 2024-04-24 9:40AM EDT | 130.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 12 | 67.19% |
| BG240621C00135000 | 2024-04-24 9:36AM EDT | 135.00 | 0.02 | 0.00 | 2.50 | 0.00 | - | 80 | 49 | 77.49% |
| BG240621C00140000 | 2023-11-13 10:53AM EDT | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 64.45% |
| BG240621C00145000 | 2023-09-27 10:35AM EDT | 145.00 | 1.60 | 0.90 | 1.05 | 0.00 | - | 1 | 1 | 85.60% |
| BG240621C00150000 | 2023-10-02 11:16AM EDT | 150.00 | 0.85 | 0.40 | 0.80 | 0.00 | - | 15 | 16 | 82.42% |
| BG240621C00160000 | 2023-09-20 11:53AM EDT | 160.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | - | 2 | 83.11% |
| BG240621C00165000 | 2023-10-24 3:55PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 89.80% |
| BG240621C00170000 | 2023-10-18 11:41AM EDT | 170.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 94.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BG240621P00045000 | 2024-03-22 11:33AM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 157.81% |
| BG240621P00050000 | 2024-02-20 3:50PM EDT | 50.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | - | 2 | 173.10% |
| BG240621P00055000 | 2023-10-16 2:48PM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 1 | 114.65% |
| BG240621P00065000 | 2024-03-20 10:26AM EDT | 65.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 99.32% |
| BG240621P00070000 | 2024-05-09 10:11AM EDT | 70.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 58.59% |
| BG240621P00075000 | 2024-05-17 10:39AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 249 | 87.79% |
| BG240621P00080000 | 2024-05-20 10:45AM EDT | 80.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 9 | 334 | 73.61% |
| BG240621P00082500 | 2024-04-25 2:42PM EDT | 82.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 166 | 54.20% |
| BG240621P00085000 | 2024-05-20 11:57AM EDT | 85.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 2 | 192 | 41.16% |
| BG240621P00087500 | 2024-05-09 2:54PM EDT | 87.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 256 | 32.32% |
| BG240621P00090000 | 2024-05-23 3:31PM EDT | 90.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 1 | 2,322 | 27.54% |
| BG240621P00092500 | 2024-05-21 11:17AM EDT | 92.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 4 | 85 | 26.66% |
| BG240621P00095000 | 2024-05-23 3:31PM EDT | 95.00 | 0.39 | 0.30 | 0.45 | +0.09 | +30.00% | 52 | 228 | 23.93% |
| BG240621P00097500 | 2024-05-23 2:34PM EDT | 97.50 | 0.60 | 0.60 | 0.80 | +0.02 | +3.45% | 16 | 211 | 22.44% |
| BG240621P00100000 | 2024-05-22 1:44PM EDT | 100.00 | 1.04 | 1.30 | 1.40 | 0.00 | - | 10 | 1,385 | 21.12% |
| BG240621P00105000 | 2024-05-23 3:18PM EDT | 105.00 | 3.38 | 3.70 | 3.90 | +0.19 | +5.96% | 8 | 279 | 20.22% |
| BG240621P00110000 | 2024-05-22 9:32AM EDT | 110.00 | 6.70 | 7.60 | 8.10 | -0.75 | -10.07% | 1 | 176 | 23.10% |
| BG240621P00115000 | 2024-05-01 3:48PM EDT | 115.00 | 14.10 | 10.50 | 14.40 | 0.00 | - | 15 | 0 | 50.20% |
| BG240621P00120000 | 2024-05-02 12:20PM EDT | 120.00 | 19.00 | 15.50 | 19.50 | 0.00 | - | 2 | 0 | 61.55% |
© 2024 Yahoo. Todos os direitos reservados.