Mercado fechará em 4 horas 1 minuto
BOVESPA
124.811,66 -838,38 (-0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.311,60 -120,43 (-0,21%) PETROLEO CRU
77,06 -0,51 (-0,66%) OURO
2.348,80 -44,10 (-1,84%) Bitcoin USD
68.055,12 -2.348,04 (-3,34%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:59AM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524C00280000 | 2024-05-17 3:05PM EDT | 280.00 | 136.24 | 127.95 | 131.65 | 0.00 | - | 20 | 20 | 312.94% |
| BRKB240524C00300000 | 2024-05-20 3:33PM EDT | 300.00 | 113.83 | 108.05 | 111.60 | 0.00 | - | 3 | 3 | 263.38% |
| BRKB240524C00310000 | 2024-05-16 1:10PM EDT | 310.00 | 105.80 | 97.95 | 101.60 | 0.00 | - | - | 6 | 240.48% |
| BRKB240524C00320000 | 2024-05-17 10:24AM EDT | 320.00 | 95.60 | 87.95 | 91.55 | 0.00 | - | 1 | 1 | 216.50% |
| BRKB240524C00325000 | 2024-05-17 10:27AM EDT | 325.00 | 90.60 | 83.00 | 86.70 | 0.00 | - | 1 | 1 | 209.91% |
| BRKB240524C00330000 | 2024-05-17 10:31AM EDT | 330.00 | 85.50 | 78.00 | 81.70 | 0.00 | - | 1 | 1 | 198.83% |
| BRKB240524C00365000 | 2024-05-21 10:07AM EDT | 365.00 | 50.00 | 42.95 | 46.70 | 0.00 | - | 1 | 3 | 122.90% |
| BRKB240524C00370000 | 2024-04-18 2:52PM EDT | 370.00 | 33.60 | 45.65 | 48.00 | 0.00 | - | 2 | 2 | 182.84% |
| BRKB240524C00375000 | 2024-05-17 2:41PM EDT | 375.00 | 34.98 | 34.25 | 36.45 | -5.85 | -12.53% | 1 | 10 | 68.95% |
| BRKB240524C00380000 | 2024-05-07 10:49AM EDT | 380.00 | 27.00 | 28.55 | 31.75 | 0.00 | - | 1 | 1 | 51.17% |
| BRKB240524C00385000 | 2024-05-16 3:40PM EDT | 385.00 | 30.13 | 24.35 | 25.90 | 0.00 | - | 7 | 7 | 65.43% |
| BRKB240524C00387500 | 2024-05-16 2:44PM EDT | 387.50 | 28.50 | 20.60 | 24.05 | 0.00 | - | - | 1 | 71.24% |
| BRKB240524C00390000 | 2024-05-23 10:07AM EDT | 390.00 | 19.46 | 18.10 | 21.25 | -4.37 | -18.34% | 12 | 40 | 61.13% |
| BRKB240524C00395000 | 2024-05-17 12:31PM EDT | 395.00 | 20.39 | 14.60 | 15.75 | 0.00 | - | 2 | 42 | 42.41% |
| BRKB240524C00397500 | 2024-05-20 2:21PM EDT | 397.50 | 16.00 | 12.15 | 13.25 | 0.00 | - | 1 | 1 | 37.21% |
| BRKB240524C00400000 | 2024-05-23 10:12AM EDT | 400.00 | 10.40 | 8.90 | 10.50 | -4.95 | -32.25% | 9 | 33 | 27.98% |
| BRKB240524C00402500 | 2024-05-22 9:31AM EDT | 402.50 | 11.79 | 7.30 | 8.35 | 0.00 | - | 2 | 5 | 27.61% |
| BRKB240524C00405000 | 2024-05-23 10:07AM EDT | 405.00 | 5.00 | 5.15 | 5.60 | -3.59 | -41.79% | 41 | 541 | 18.68% |
| BRKB240524C00407500 | 2024-05-23 11:36AM EDT | 407.50 | 2.99 | 3.10 | 3.40 | -3.22 | -51.85% | 28 | 75 | 15.52% |
| BRKB240524C00410000 | 2024-05-23 11:28AM EDT | 410.00 | 1.27 | 1.48 | 1.59 | -3.18 | -71.46% | 189 | 1,199 | 13.03% |
| BRKB240524C00412500 | 2024-05-23 11:14AM EDT | 412.50 | 0.50 | 0.52 | 0.58 | -2.20 | -81.48% | 132 | 289 | 12.38% |
| BRKB240524C00415000 | 2024-05-23 11:29AM EDT | 415.00 | 0.14 | 0.15 | 0.18 | -1.14 | -89.06% | 249 | 671 | 12.65% |
| BRKB240524C00417500 | 2024-05-23 11:42AM EDT | 417.50 | 0.05 | 0.05 | 0.07 | -0.45 | -88.24% | 140 | 1,017 | 13.97% |
| BRKB240524C00420000 | 2024-05-23 11:38AM EDT | 420.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 118 | 772 | 16.70% |
| BRKB240524C00422500 | 2024-05-23 11:19AM EDT | 422.50 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 9 | 265 | 19.34% |
| BRKB240524C00425000 | 2024-05-23 10:51AM EDT | 425.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 44 | 523 | 23.34% |
| BRKB240524C00430000 | 2024-05-23 10:04AM EDT | 430.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 6 | 155 | 29.69% |
| BRKB240524C00435000 | 2024-05-23 10:04AM EDT | 435.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 2 | 282 | 35.74% |
| BRKB240524C00440000 | 2024-05-20 2:08PM EDT | 440.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 1 | 13 | 69.97% |
| BRKB240524C00445000 | 2024-05-22 1:12PM EDT | 445.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 41 | 82.03% |
| BRKB240524C00450000 | 2024-05-22 9:40AM EDT | 450.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 110 | 53.13% |
| BRKB240524C00455000 | 2024-05-21 9:33AM EDT | 455.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 72 | 98.05% |
| BRKB240524C00460000 | 2024-05-20 9:56AM EDT | 460.00 | 0.01 | 0.00 | 1.11 | 0.00 | - | 1 | 3 | 91.99% |
| BRKB240524C00465000 | 2024-05-17 9:53AM EDT | 465.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 10 | 10 | 108.35% |
| BRKB240524C00475000 | 2024-05-17 11:03AM EDT | 475.00 | 0.04 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 123.73% |
| BRKB240524C00480000 | 2024-05-17 11:03AM EDT | 480.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 5 | 127.54% |
| BRKB240524C00490000 | 2024-05-15 10:27AM EDT | 490.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 5 | 17 | 127.15% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240524P00270000 | 2024-04-18 12:13PM EDT | 270.00 | 0.16 | 0.00 | 2.12 | 0.00 | - | 24 | 80 | 311.62% |
| BRKB240524P00320000 | 2024-05-16 2:13PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 60 | 103.13% |
| BRKB240524P00325000 | 2024-05-14 10:52AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 14 | 96.88% |
| BRKB240524P00330000 | 2024-05-17 10:40AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 93 | 92.19% |
| BRKB240524P00335000 | 2024-05-01 2:42PM EDT | 335.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| BRKB240524P00340000 | 2024-05-17 1:52PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 85 | 81.25% |
| BRKB240524P00345000 | 2024-04-30 3:59PM EDT | 345.00 | 0.30 | 0.00 | 0.19 | 0.00 | - | - | 6 | 100.39% |
| BRKB240524P00350000 | 2024-05-20 1:24PM EDT | 350.00 | 0.02 | 0.00 | 1.38 | 0.00 | - | 129 | 152 | 127.44% |
| BRKB240524P00355000 | 2024-05-20 2:03PM EDT | 355.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 50 | 86.13% |
| BRKB240524P00360000 | 2024-05-16 2:11PM EDT | 360.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 3 | 46 | 78.71% |
| BRKB240524P00365000 | 2024-05-20 10:07AM EDT | 365.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 236 | 71.48% |
| BRKB240524P00370000 | 2024-05-21 12:19PM EDT | 370.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 9 | 25 | 86.52% |
| BRKB240524P00375000 | 2024-05-23 9:47AM EDT | 375.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 10 | 41 | 79.10% |
| BRKB240524P00380000 | 2024-05-22 12:39PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 40.23% |
| BRKB240524P00385000 | 2024-05-21 9:57AM EDT | 385.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 61 | 53.66% |
| BRKB240524P00387500 | 2024-05-22 1:07PM EDT | 387.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 47 | 32.42% |
| BRKB240524P00390000 | 2024-05-23 10:10AM EDT | 390.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 8 | 122 | 31.25% |
| BRKB240524P00392500 | 2024-05-23 11:20AM EDT | 392.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 33 | 85 | 27.74% |
| BRKB240524P00395000 | 2024-05-23 11:22AM EDT | 395.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 14 | 369 | 25.59% |
| BRKB240524P00397500 | 2024-05-23 11:04AM EDT | 397.50 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 17 | 458 | 22.85% |
| BRKB240524P00400000 | 2024-05-23 10:57AM EDT | 400.00 | 0.15 | 0.09 | 0.12 | +0.08 | +114.29% | 14 | 450 | 20.12% |
| BRKB240524P00402500 | 2024-05-23 11:11AM EDT | 402.50 | 0.20 | 0.15 | 0.18 | +0.05 | +33.33% | 54 | 267 | 17.48% |
| BRKB240524P00405000 | 2024-05-23 11:16AM EDT | 405.00 | 0.35 | 0.29 | 0.32 | +0.15 | +75.00% | 27 | 331 | 15.24% |
| BRKB240524P00407500 | 2024-05-23 11:39AM EDT | 407.50 | 0.63 | 0.58 | 0.63 | +0.28 | +80.00% | 149 | 734 | 13.11% |
| BRKB240524P00410000 | 2024-05-23 11:13AM EDT | 410.00 | 1.58 | 1.37 | 1.45 | +1.03 | +187.27% | 106 | 1,178 | 12.09% |
| BRKB240524P00412500 | 2024-05-23 11:41AM EDT | 412.50 | 2.84 | 2.84 | 3.10 | +1.64 | +101.86% | 79 | 861 | 12.84% |
| BRKB240524P00415000 | 2024-05-23 11:12AM EDT | 415.00 | 5.35 | 4.85 | 5.70 | +2.79 | +108.98% | 25 | 383 | 20.12% |
| BRKB240524P00417500 | 2024-05-22 2:56PM EDT | 417.50 | 5.93 | 6.95 | 8.00 | +1.63 | +37.91% | 1 | 90 | 23.05% |
| BRKB240524P00420000 | 2024-05-22 1:31PM EDT | 420.00 | 4.55 | 8.80 | 10.35 | 0.00 | - | 1 | 5 | 25.46% |
| BRKB240524P00425000 | 2024-05-20 9:31AM EDT | 425.00 | 8.75 | 13.65 | 16.55 | 0.00 | - | 1 | 1 | 52.66% |
| BRKB240524P00430000 | 2024-04-23 12:21PM EDT | 430.00 | 22.40 | 18.80 | 21.80 | 0.00 | - | 10 | 0 | 66.38% |
| BRKB240524P00440000 | 2024-04-22 11:13AM EDT | 440.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.