Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.886,86 +2.843,01 (+4,66%)
Bio-Rad Laboratories, Inc. (BIO)
NYSE - NYSE Preço Adiado. 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 | 22.10 | 28.90 | 0.00 | - | 1 | 1 | 63.12% |
| BIO240517C00270000 | 2024-05-02 11:47AM EDT | 270.00 | 14.70 | 15.50 | 20.40 | 0.00 | - | 1 | 13 | 57.86% |
| BIO240517C00280000 | 2024-04-29 2:32PM EDT | 280.00 | 11.60 | 10.80 | 12.80 | 0.00 | - | 1 | 4 | 54.36% |
| BIO240517C00290000 | 2024-05-03 3:00PM EDT | 290.00 | 8.50 | 6.30 | 8.40 | +1.30 | +18.06% | 2 | 9 | 52.77% |
| BIO240517C00300000 | 2024-05-03 3:00PM EDT | 300.00 | 5.30 | 2.75 | 9.20 | +0.50 | +10.42% | 2 | 38 | 60.86% |
| BIO240517C00310000 | 2024-04-26 3:40PM EDT | 310.00 | 2.20 | 1.65 | 5.70 | 0.00 | - | 1 | 22 | 60.11% |
| BIO240517C00320000 | 2024-04-22 10:43AM EDT | 320.00 | 0.20 | 0.15 | 9.40 | 0.00 | - | 2 | 2 | 78.03% |
| BIO240517C00330000 | 2024-04-11 12:27PM EDT | 330.00 | 11.25 | 0.05 | 4.80 | 0.00 | - | 1 | 4 | 70.91% |
| BIO240517C00340000 | 2024-04-26 10:29AM EDT | 340.00 | 1.55 | 0.05 | 4.60 | 0.00 | - | 1 | 7 | 78.63% |
| BIO240517C00350000 | 2024-04-17 9:47AM EDT | 350.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 87.44% |
| BIO240517C00360000 | 2024-04-15 1:46PM EDT | 360.00 | 3.53 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 95.13% |
| BIO240517C00370000 | 2024-04-01 11:44AM EDT | 370.00 | 6.98 | 0.00 | 4.80 | 0.00 | - | - | 1 | 102.44% |
| BIO240517C00380000 | 2024-04-17 10:01AM EDT | 380.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | - | 1 | 82.72% |
| BIO240517C00390000 | 2024-03-22 3:13PM EDT | 390.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 116.11% |
| BIO240517C00460000 | 2024-03-22 9:47AM EDT | 460.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 156.40% |
| BIO240517C00500000 | 2024-04-25 11:12AM EDT | 500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 18 | 97.66% |
| BIO240517C00520000 | 2024-04-09 12:41PM EDT | 520.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 103.91% |
| BIO240517C00530000 | 2024-03-25 1:12PM EDT | 530.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 8 | 188.72% |
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 | 2024-05-02 11:46AM EDT | 170.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 95.70% |
| BIO240517P00175000 | 2024-04-18 9:34AM EDT | 175.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 102.93% |
| BIO240517P00230000 | 2024-05-02 3:34PM EDT | 230.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 84.25% |
| BIO240517P00240000 | 2024-04-29 10:58AM EDT | 240.00 | 2.91 | 0.15 | 9.60 | 0.00 | - | 1 | 2 | 90.37% |
| BIO240517P00250000 | 2024-04-29 10:58AM EDT | 250.00 | 4.01 | 1.15 | 9.80 | 0.00 | - | 1 | 2 | 78.47% |
| BIO240517P00260000 | 2024-05-02 2:53PM EDT | 260.00 | 4.50 | 3.40 | 7.20 | 0.00 | - | 4 | 9 | 61.02% |
| BIO240517P00270000 | 2024-05-03 2:38PM EDT | 270.00 | 7.10 | 4.70 | 10.70 | -0.60 | -7.79% | 3 | 21 | 55.80% |
| BIO240517P00280000 | 2024-05-02 2:53PM EDT | 280.00 | 12.00 | 9.50 | 14.50 | 0.00 | - | 1 | 10 | 54.50% |
| BIO240517P00290000 | 2024-05-03 3:08PM EDT | 290.00 | 16.50 | 16.00 | 19.40 | -1.80 | -9.84% | 2 | 18 | 53.63% |
| BIO240517P00300000 | 2024-04-26 2:56PM EDT | 300.00 | 25.45 | 18.30 | 27.60 | 0.00 | - | 1 | 7 | 68.37% |
| BIO240517P00310000 | 2024-04-18 2:19PM EDT | 310.00 | 32.71 | 27.00 | 35.30 | 0.00 | - | 1 | 1 | 68.92% |
| BIO240517P00320000 | 2024-04-26 2:56PM EDT | 320.00 | 43.05 | 36.00 | 44.30 | 0.00 | - | 1 | 120 | 73.89% |
| BIO240517P00330000 | 2024-04-19 11:43AM EDT | 330.00 | 48.75 | 46.00 | 54.90 | 0.00 | - | 1 | 1 | 88.05% |
| BIO240517P00340000 | 2024-04-12 3:19PM EDT | 340.00 | 39.50 | 55.00 | 63.60 | 0.00 | - | 1 | 0 | 88.03% |
| BIO240517P00350000 | 2024-04-01 1:20PM EDT | 350.00 | 21.30 | 67.50 | 77.00 | 0.00 | - | 9 | 0 | 84.28% |
| BIO240517P00360000 | 2024-03-22 2:13PM EDT | 360.00 | 21.60 | 75.50 | 85.00 | 0.00 | - | 32 | 32 | 52.93% |
© 2024 Yahoo. Todos os direitos reservados.