Mercado fechado
BOVESPA
127.599,57 -909,43 (-0,71%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 +582,74 (+1,02%) PETROLEO CRU
78,02 -0,24 (-0,31%) OURO
2.368,30 -6,70 (-0,28%) Bitcoin USD
61.332,16 +393,54 (+0,65%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517C00225000 | 2024-03-13 2:56PM EDT | 225.00 | 182.95 | 177.30 | 180.80 | 0.00 | - | - | 30 | 0.00% |
| BRKB240517C00230000 | 2024-03-13 12:55PM EDT | 230.00 | 178.25 | 172.45 | 175.90 | 0.00 | - | - | 11 | 0.00% |
| BRKB240517C00250000 | 2024-04-18 3:48PM EDT | 250.00 | 150.88 | 161.05 | 164.05 | 0.00 | - | - | 5 | 186.04% |
| BRKB240517C00265000 | 2024-05-03 3:08PM EDT | 265.00 | 137.98 | 146.15 | 149.15 | 0.00 | - | 1 | 1 | 171.39% |
| BRKB240517C00275000 | 2024-04-17 1:58PM EDT | 275.00 | 127.44 | 136.10 | 138.75 | +4.10 | +3.32% | 7 | 0 | 147.85% |
| BRKB240517C00290000 | 2024-03-14 9:32AM EDT | 290.00 | 122.50 | 112.75 | 116.30 | 0.00 | - | 2 | 1 | 0.00% |
| BRKB240517C00300000 | 2024-05-01 3:13PM EDT | 300.00 | 111.36 | 111.10 | 113.80 | +8.86 | +8.64% | 3 | 2 | 120.61% |
| BRKB240517C00310000 | 2024-05-09 3:46PM EDT | 310.00 | 97.90 | 100.55 | 104.25 | 0.00 | - | 6 | 6 | 107.42% |
| BRKB240517C00315000 | 2024-03-13 2:56PM EDT | 315.00 | 94.51 | 88.10 | 91.55 | 0.00 | - | - | 6 | 0.00% |
| BRKB240517C00320000 | 2024-04-30 12:28PM EDT | 320.00 | 91.25 | 91.15 | 94.00 | +11.35 | +14.21% | 2 | 3 | 103.52% |
| BRKB240517C00325000 | 2024-04-10 12:03PM EDT | 325.00 | 86.20 | 85.60 | 88.90 | -0.51 | -0.59% | 1 | 0 | 84.57% |
| BRKB240517C00330000 | 2024-04-17 1:07PM EDT | 330.00 | 81.20 | 81.15 | 83.45 | +13.01 | +19.08% | 1 | 3 | 82.32% |
| BRKB240517C00335000 | 2024-04-29 11:59AM EDT | 335.00 | 72.73 | 76.20 | 79.25 | +4.31 | +6.30% | 1 | 2 | 91.41% |
| BRKB240517C00340000 | 2024-04-30 11:50AM EDT | 340.00 | 67.55 | 71.20 | 73.90 | +8.35 | +14.10% | 2 | 72 | 81.35% |
| BRKB240517C00345000 | 2024-05-02 1:15PM EDT | 345.00 | 56.55 | 66.25 | 69.30 | 0.00 | - | 1 | 1 | 81.59% |
| BRKB240517C00350000 | 2024-04-30 1:37PM EDT | 350.00 | 56.27 | 61.20 | 64.30 | +6.50 | +13.06% | 1 | 9 | 75.59% |
| BRKB240517C00355000 | 2024-03-08 12:44PM EDT | 355.00 | 52.17 | 65.00 | 68.30 | 0.00 | - | 1 | 1 | 152.65% |
| BRKB240517C00360000 | 2024-05-03 3:42PM EDT | 360.00 | 52.01 | 51.25 | 53.55 | +9.34 | +21.89% | 4 | 49 | 56.84% |
| BRKB240517C00365000 | 2024-04-24 3:44PM EDT | 365.00 | 42.55 | 46.25 | 49.10 | 0.00 | - | 10 | 11 | 58.01% |
| BRKB240517C00370000 | 2024-04-30 9:51AM EDT | 370.00 | 42.05 | 41.35 | 44.40 | +10.05 | +31.41% | 7 | 114 | 56.03% |
| BRKB240517C00375000 | 2024-05-03 3:57PM EDT | 375.00 | 37.00 | 36.30 | 38.15 | +10.50 | +39.62% | 1 | 32 | 54.15% |
| BRKB240517C00380000 | 2024-05-03 1:08PM EDT | 380.00 | 32.39 | 31.60 | 34.25 | +8.34 | +34.68% | 10 | 340 | 59.20% |
| BRKB240517C00385000 | 2024-05-06 9:40AM EDT | 385.00 | 22.78 | 26.55 | 29.45 | +4.28 | +23.14% | 7 | 226 | 54.14% |
| BRKB240517C00387500 | 2024-04-22 3:14PM EDT | 387.50 | 24.07 | 23.85 | 26.95 | -0.84 | -3.37% | 1 | 11 | 50.70% |
| BRKB240517C00390000 | 2024-05-03 12:41PM EDT | 390.00 | 22.50 | 22.15 | 23.55 | +7.54 | +50.40% | 2 | 322 | 40.09% |
| BRKB240517C00392500 | 2024-05-03 12:49PM EDT | 392.50 | 19.48 | 18.40 | 21.65 | +6.53 | +50.42% | 1 | 4 | 41.53% |
| BRKB240517C00395000 | 2024-05-06 10:06AM EDT | 395.00 | 13.50 | 17.35 | 18.25 | +3.27 | +31.96% | 4 | 198 | 31.14% |
| BRKB240517C00397500 | 2024-05-06 10:07AM EDT | 397.50 | 15.56 | 14.80 | 16.05 | +7.31 | +88.61% | 3 | 60 | 30.25% |
| BRKB240517C00400000 | 2024-05-06 10:27AM EDT | 400.00 | 12.60 | 10.70 | 13.45 | +6.45 | +104.88% | 24 | 811 | 26.11% |
| BRKB240517C00402500 | 2024-05-06 10:27AM EDT | 402.50 | 10.43 | 10.20 | 10.85 | +5.23 | +100.58% | 37 | 387 | 21.95% |
| BRKB240517C00405000 | 2024-05-06 10:25AM EDT | 405.00 | 8.05 | 7.35 | 8.50 | +4.20 | +109.09% | 164 | 826 | 19.29% |
| BRKB240517C00407500 | 2024-05-06 10:27AM EDT | 407.50 | 5.84 | 5.80 | 6.30 | +2.88 | +97.30% | 59 | 301 | 17.05% |
| BRKB240517C00410000 | 2024-05-06 10:15AM EDT | 410.00 | 4.19 | 4.00 | 4.30 | +1.97 | +88.74% | 600 | 2,312 | 15.08% |
| BRKB240517C00412500 | 2024-05-06 10:14AM EDT | 412.50 | 2.65 | 2.57 | 2.75 | +0.84 | +46.41% | 686 | 482 | 14.08% |
| BRKB240517C00415000 | 2024-05-06 10:10AM EDT | 415.00 | 1.60 | 1.45 | 1.65 | +0.40 | +33.33% | 887 | 2,116 | 13.65% |
| BRKB240517C00417500 | 2024-05-06 10:00AM EDT | 417.50 | 0.84 | 0.76 | 0.92 | -0.01 | -1.18% | 560 | 714 | 13.45% |
| BRKB240517C00420000 | 2024-05-06 10:27AM EDT | 420.00 | 0.41 | 0.39 | 0.47 | -0.21 | -33.87% | 384 | 1,959 | 13.33% |
| BRKB240517C00422500 | 2024-05-06 10:07AM EDT | 422.50 | 0.26 | 0.16 | 0.24 | -0.15 | -36.59% | 22 | 150 | 13.53% |
| BRKB240517C00425000 | 2024-05-06 10:27AM EDT | 425.00 | 0.13 | 0.10 | 0.13 | -0.24 | -64.86% | 110 | 785 | 14.01% |
| BRKB240517C00427500 | 2024-05-06 10:23AM EDT | 427.50 | 0.08 | 0.03 | 0.09 | -0.23 | -74.19% | 30 | 25 | 15.14% |
| BRKB240517C00430000 | 2024-05-06 10:07AM EDT | 430.00 | 0.05 | 0.04 | 0.06 | -0.12 | -70.59% | 16 | 1,293 | 16.02% |
| BRKB240517C00435000 | 2024-05-03 3:58PM EDT | 435.00 | 0.09 | 0.03 | 0.16 | -0.01 | -10.00% | 50 | 557 | 22.95% |
| BRKB240517C00440000 | 2024-05-06 10:07AM EDT | 440.00 | 0.02 | 0.02 | 0.05 | -0.07 | -77.78% | 13 | 929 | 22.66% |
| BRKB240517C00445000 | 2024-05-03 1:50PM EDT | 445.00 | 0.03 | 0.00 | 0.50 | -0.03 | -50.00% | 2 | 224 | 37.84% |
| BRKB240517C00450000 | 2024-05-03 3:09PM EDT | 450.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 10 | 142 | 40.09% |
| BRKB240517C00455000 | 2024-04-24 9:49AM EDT | 455.00 | 0.04 | 0.01 | 0.50 | -0.02 | -33.33% | 100 | 99 | 46.19% |
| BRKB240517C00460000 | 2024-04-24 2:06PM EDT | 460.00 | 0.03 | 0.00 | 0.20 | -0.03 | -50.00% | 1 | 197 | 42.82% |
| BRKB240517C00465000 | 2024-04-18 11:45AM EDT | 465.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 22 | 56.49% |
| BRKB240517C00470000 | 2024-04-15 2:42PM EDT | 470.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 52.98% |
| BRKB240517C00475000 | 2024-04-29 1:51PM EDT | 475.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 4 | 51.86% |
| BRKB240517C00480000 | 2024-05-10 1:40PM EDT | 480.00 | 0.13 | 0.01 | 0.10 | +0.08 | +160.00% | 14 | 40 | 51.27% |
| BRKB240517C00485000 | 2024-03-28 12:16PM EDT | 485.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 10 | 72.17% |
| BRKB240517C00490000 | 2024-04-10 9:57AM EDT | 490.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 20 | 75.24% |
| BRKB240517C00495000 | 2024-05-03 1:23PM EDT | 495.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 78.76% |
| BRKB240517C00500000 | 2024-04-25 9:30AM EDT | 500.00 | 0.02 | 0.00 | 1.25 | 0.00 | - | - | 6 | 82.23% |
| BRKB240517C00505000 | 2024-05-06 3:44PM EDT | 505.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 53 | 115 | 56.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240517P00275000 | 2024-04-03 12:31PM EDT | 275.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 129.30% |
| BRKB240517P00280000 | 2024-04-26 10:07AM EDT | 280.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 153.91% |
| BRKB240517P00285000 | 2024-04-26 3:44PM EDT | 285.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 147.80% |
| BRKB240517P00290000 | 2024-04-30 10:03AM EDT | 290.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 16 | 141.70% |
| BRKB240517P00295000 | 2024-04-29 3:30PM EDT | 295.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 135.74% |
| BRKB240517P00300000 | 2024-04-19 12:55PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 853 | 75.00% |
| BRKB240517P00305000 | 2024-03-11 1:51PM EDT | 305.00 | 0.21 | 0.00 | 1.36 | 0.00 | - | 1 | 2 | 125.49% |
| BRKB240517P00310000 | 2024-04-22 12:48PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 22 | 78.52% |
| BRKB240517P00315000 | 2024-04-16 10:12AM EDT | 315.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | - | 1 | 112.60% |
| BRKB240517P00320000 | 2024-05-01 2:29PM EDT | 320.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 7 | 37 | 77.15% |
| BRKB240517P00325000 | 2024-04-29 12:07PM EDT | 325.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 17 | 66 | 66.41% |
| BRKB240517P00330000 | 2024-05-02 10:47AM EDT | 330.00 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 12 | 35 | 62.50% |
| BRKB240517P00335000 | 2024-05-03 9:56AM EDT | 335.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 2 | 31 | 59.77% |
| BRKB240517P00340000 | 2024-05-03 3:10PM EDT | 340.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 109 | 218 | 84.96% |
| BRKB240517P00345000 | 2024-05-03 3:09PM EDT | 345.00 | 0.01 | 0.00 | 1.28 | -0.12 | -92.31% | 9 | 69 | 79.69% |
| BRKB240517P00350000 | 2024-05-03 3:20PM EDT | 350.00 | 0.03 | 0.01 | 0.03 | -0.09 | -75.00% | 5 | 423 | 48.05% |
| BRKB240517P00355000 | 2024-05-03 12:14PM EDT | 355.00 | 0.17 | 0.00 | 1.29 | 0.00 | - | 19 | 43 | 69.07% |
| BRKB240517P00360000 | 2024-05-06 10:24AM EDT | 360.00 | 0.06 | 0.03 | 0.15 | -0.08 | -57.14% | 1 | 179 | 49.71% |
| BRKB240517P00365000 | 2024-05-06 9:32AM EDT | 365.00 | 0.07 | 0.00 | 0.29 | -0.16 | -69.57% | 1 | 186 | 50.29% |
| BRKB240517P00370000 | 2024-05-06 10:27AM EDT | 370.00 | 0.06 | 0.05 | 0.10 | -0.23 | -79.31% | 65 | 421 | 38.48% |
| BRKB240517P00375000 | 2024-05-06 10:16AM EDT | 375.00 | 0.05 | 0.05 | 0.12 | -0.38 | -88.37% | 12 | 401 | 35.25% |
| BRKB240517P00380000 | 2024-05-06 10:25AM EDT | 380.00 | 0.09 | 0.05 | 0.12 | -0.58 | -86.57% | 118 | 909 | 30.96% |
| BRKB240517P00385000 | 2024-05-06 10:25AM EDT | 385.00 | 0.11 | 0.10 | 0.13 | -1.00 | -90.09% | 21 | 778 | 27.00% |
| BRKB240517P00387500 | 2024-05-06 9:54AM EDT | 387.50 | 0.11 | 0.10 | 0.15 | -1.36 | -92.52% | 7 | 302 | 25.44% |
| BRKB240517P00390000 | 2024-05-06 10:15AM EDT | 390.00 | 0.15 | 0.12 | 0.17 | -1.78 | -92.23% | 26 | 1,525 | 23.73% |
| BRKB240517P00392500 | 2024-05-06 10:27AM EDT | 392.50 | 0.16 | 0.14 | 0.17 | -2.43 | -93.82% | 54 | 203 | 21.44% |
| BRKB240517P00395000 | 2024-05-06 10:16AM EDT | 395.00 | 0.19 | 0.16 | 0.20 | -3.12 | -94.26% | 70 | 734 | 19.73% |
| BRKB240517P00397500 | 2024-05-06 10:18AM EDT | 397.50 | 0.22 | 0.21 | 0.24 | -3.38 | -93.89% | 194 | 302 | 18.02% |
| BRKB240517P00400000 | 2024-05-06 10:24AM EDT | 400.00 | 0.28 | 0.27 | 0.30 | -5.02 | -94.72% | 656 | 1,071 | 16.33% |
| BRKB240517P00402500 | 2024-05-06 10:03AM EDT | 402.50 | 0.45 | 0.37 | 0.48 | -5.14 | -91.95% | 145 | 235 | 15.58% |
| BRKB240517P00405000 | 2024-05-06 10:10AM EDT | 405.00 | 0.62 | 0.60 | 0.72 | -7.08 | -91.95% | 351 | 853 | 14.48% |
| BRKB240517P00407500 | 2024-05-06 10:09AM EDT | 407.50 | 1.02 | 0.96 | 1.09 | -8.58 | -89.37% | 482 | 107 | 13.34% |
| BRKB240517P00410000 | 2024-05-03 1:16PM EDT | 410.00 | 1.63 | 1.60 | 1.80 | -7.84 | -82.79% | 203 | 678 | 12.85% |
| BRKB240517P00412500 | 2024-05-01 10:19AM EDT | 412.50 | 2.63 | 2.65 | 2.78 | -11.02 | -80.73% | 55 | 17 | 12.09% |
| BRKB240517P00415000 | 2024-05-06 9:32AM EDT | 415.00 | 4.20 | 4.00 | 4.25 | -12.44 | -74.76% | 123 | 950 | 11.84% |
| BRKB240517P00420000 | 2024-05-03 12:18PM EDT | 420.00 | 8.27 | 7.65 | 9.20 | -9.79 | -54.21% | 42 | 797 | 18.99% |
| BRKB240517P00425000 | 2024-04-25 10:10AM EDT | 425.00 | 19.45 | 12.10 | 14.30 | -4.94 | -20.25% | 60 | 31 | 26.15% |
| BRKB240517P00430000 | 2024-04-15 9:36AM EDT | 430.00 | 22.35 | 15.85 | 19.35 | 0.00 | - | 3 | 0 | 32.52% |
| BRKB240517P00435000 | 2024-04-10 12:35PM EDT | 435.00 | 25.23 | 22.20 | 24.15 | 0.00 | - | 1 | 0 | 36.41% |
| BRKB240517P00440000 | 2024-04-30 3:44PM EDT | 440.00 | 42.04 | 26.85 | 29.80 | 0.00 | - | 2 | 0 | 47.44% |
| BRKB240517P00445000 | 2024-04-23 3:18PM EDT | 445.00 | 37.08 | 31.60 | 34.10 | 0.00 | - | 4 | 0 | 46.12% |
| BRKB240517P00450000 | 2024-04-30 3:44PM EDT | 450.00 | 52.06 | 36.50 | 39.85 | 0.00 | - | - | 0 | 58.45% |
| BRKB240517P00470000 | 2024-04-02 12:15PM EDT | 470.00 | 51.33 | 68.25 | 71.55 | 0.00 | - | 4 | 0 | 147.53% |
| BRKB240517P00480000 | 2024-04-01 3:40PM EDT | 480.00 | 59.94 | 79.40 | 82.40 | 0.00 | - | - | 0 | 165.19% |
© 2024 Yahoo. Todos os direitos reservados.