Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,81 0,00 (0,00%) OURO
2.328,00 -10,40 (-0,44%) Bitcoin USD
64.140,34 -2.306,56 (-3,47%)
Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517C00260000 | 2024-04-19 12:03PM EDT | 260.00 | 27.30 | 20.40 | 28.90 | 0.00 | - | 1 | 1 | 66.86% |
| BIO240517C00280000 | 2024-04-22 11:59AM EDT | 280.00 | 13.08 | 9.40 | 13.20 | 0.00 | - | 2 | 2 | 49.34% |
| BIO240517C00290000 | 2024-04-24 11:43AM EDT | 290.00 | 7.90 | 7.40 | 10.00 | -7.00 | -46.98% | 1 | 6 | 52.25% |
| BIO240517C00300000 | 2024-04-19 12:32PM EDT | 300.00 | 5.92 | 2.75 | 5.20 | 0.00 | - | 32 | 38 | 45.23% |
| BIO240517C00310000 | 2024-04-18 2:03PM EDT | 310.00 | 4.80 | 0.05 | 5.00 | 0.00 | - | 2 | 22 | 53.80% |
| BIO240517C00320000 | 2024-04-22 10:43AM EDT | 320.00 | 0.20 | 0.05 | 5.20 | 0.00 | - | 2 | 2 | 63.29% |
| BIO240517C00330000 | 2024-04-11 12:27PM EDT | 330.00 | 11.25 | 0.05 | 9.80 | 0.00 | - | 1 | 4 | 69.84% |
| BIO240517C00340000 | 2024-04-22 1:05PM EDT | 340.00 | 0.20 | 0.05 | 7.80 | 0.00 | - | 1 | 7 | 71.62% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| BIO240517C00360000 | 2024-04-15 1:46PM EDT | 360.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 73.96% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 79.53% |
| BIO240517C00380000 | 2024-04-17 10:01AM EDT | 380.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 89.93% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 120.63% |
| BIO240517C00500000 | 2024-04-10 11:15AM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| BIO240517C00520000 | 2024-04-09 12:41PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 80.08% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 145.29% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240517P00170000 | 2024-03-19 2:31PM EDT | 170.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 132.50% |
| BIO240517P00175000 | 2024-04-18 9:34AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| BIO240517P00230000 | 2024-04-22 12:01PM EDT | 230.00 | 1.45 | 0.20 | 9.40 | 0.00 | - | 2 | 4 | 79.19% |
| BIO240517P00240000 | 2024-04-18 10:37AM EDT | 240.00 | 3.10 | 1.05 | 9.90 | 0.00 | - | - | 1 | 70.72% |
| BIO240517P00260000 | 2024-04-22 12:01PM EDT | 260.00 | 5.68 | 4.80 | 9.90 | 0.00 | - | 4 | 6 | 53.44% |
| BIO240517P00270000 | 2024-04-22 12:01PM EDT | 270.00 | 8.99 | 5.80 | 12.10 | 0.00 | - | 2 | 9 | 56.65% |
| BIO240517P00280000 | 2024-04-24 11:43AM EDT | 280.00 | 13.05 | 10.10 | 14.70 | -0.40 | -2.97% | 1 | 3 | 48.32% |
| BIO240517P00290000 | 2024-04-24 2:35PM EDT | 290.00 | 17.70 | 17.90 | 19.20 | +0.30 | +1.72% | 2 | 17 | 42.79% |
| BIO240517P00300000 | 2024-04-24 11:43AM EDT | 300.00 | 24.80 | 21.10 | 30.00 | -0.55 | -2.17% | 1 | 7 | 57.29% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 29.10 | 37.00 | 0.00 | - | 1 | 1 | 54.76% |
| BIO240517P00320000 | 2024-04-11 10:19AM EDT | 320.00 | 16.20 | 38.00 | 47.00 | 0.00 | - | 10 | 121 | 63.35% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 47.00 | 56.00 | 0.00 | - | 1 | 4 | 66.10% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 57.10 | 66.00 | 0.00 | - | 1 | 1 | 73.25% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 67.00 | 76.50 | 0.00 | - | 9 | 6 | 82.86% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 79.88% |
© 2024 Yahoo. Todos os direitos reservados.