Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.619,91 +353,33 (+0,53%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719C00230000 | 2024-03-13 2:39PM EDT | 230.00 | 180.15 | 174.55 | 178.10 | 0.00 | - | - | 8 | 93.95% |
| BRKB240719C00250000 | 2024-03-11 11:08AM EDT | 250.00 | 159.10 | 162.85 | 166.00 | 0.00 | - | 1 | 1 | 141.28% |
| BRKB240719C00270000 | 2024-05-03 3:08PM EDT | 270.00 | 135.58 | 144.70 | 149.50 | 0.00 | - | 1 | 1 | 135.32% |
| BRKB240719C00275000 | 2024-04-11 10:50AM EDT | 275.00 | 135.05 | 138.60 | 141.40 | 0.00 | - | 7 | 20 | 122.13% |
| BRKB240719C00280000 | 2024-05-17 9:44AM EDT | 280.00 | 135.60 | 124.95 | 128.85 | 0.00 | - | 1 | 210 | 71.61% |
| BRKB240719C00290000 | 2024-04-26 1:02PM EDT | 290.00 | 115.88 | 117.75 | 121.10 | 0.00 | - | 1 | 1 | 83.83% |
| BRKB240719C00300000 | 2024-06-13 10:50AM EDT | 300.00 | 106.34 | 105.15 | 108.90 | 0.00 | - | 1 | 4 | 61.38% |
| BRKB240719C00305000 | 2024-03-01 1:35PM EDT | 305.00 | 108.25 | 119.05 | 123.50 | 0.00 | - | 1 | 1 | 134.93% |
| BRKB240719C00310000 | 2024-05-09 2:46PM EDT | 310.00 | 100.67 | 104.75 | 107.70 | 0.00 | - | 1 | 4 | 98.24% |
| BRKB240719C00320000 | 2024-06-14 9:59AM EDT | 320.00 | 85.35 | 85.25 | 89.10 | -8.20 | -8.77% | 5 | 1 | 51.53% |
| BRKB240719C00330000 | 2024-05-15 12:15PM EDT | 330.00 | 84.25 | 75.40 | 78.20 | 0.00 | - | - | 1 | 52.06% |
| BRKB240719C00335000 | 2024-03-11 9:57AM EDT | 335.00 | 75.50 | 80.85 | 84.00 | 0.00 | - | 3 | 5 | 82.35% |
| BRKB240719C00340000 | 2024-06-13 10:27AM EDT | 340.00 | 67.20 | 65.50 | 69.25 | 0.00 | - | 4 | 16 | 50.99% |
| BRKB240719C00345000 | 2024-04-11 10:55AM EDT | 345.00 | 67.05 | 69.70 | 72.35 | 0.00 | - | - | 3 | 70.46% |
| BRKB240719C00350000 | 2024-06-11 1:46PM EDT | 350.00 | 59.38 | 56.35 | 58.95 | 0.00 | - | 4 | 191 | 43.68% |
| BRKB240719C00355000 | 2024-06-03 12:15PM EDT | 355.00 | 63.34 | 50.70 | 53.55 | 0.00 | - | 2 | 12 | 39.09% |
| BRKB240719C00360000 | 2024-06-14 9:55AM EDT | 360.00 | 46.80 | 46.50 | 49.15 | -0.15 | -0.32% | 1 | 90 | 38.38% |
| BRKB240719C00365000 | 2024-06-13 12:46PM EDT | 365.00 | 42.10 | 41.60 | 44.45 | 0.00 | - | 1 | 47 | 36.34% |
| BRKB240719C00370000 | 2024-06-14 1:40PM EDT | 370.00 | 37.80 | 37.00 | 39.95 | +0.70 | +1.89% | 16 | 304 | 34.78% |
| BRKB240719C00375000 | 2024-06-14 12:55PM EDT | 375.00 | 32.98 | 31.80 | 35.50 | -4.50 | -12.01% | 20 | 61 | 33.14% |
| BRKB240719C00380000 | 2024-06-13 3:04PM EDT | 380.00 | 28.55 | 27.45 | 30.05 | 0.00 | - | 501 | 519 | 28.54% |
| BRKB240719C00385000 | 2024-06-13 11:00AM EDT | 385.00 | 23.21 | 23.60 | 24.75 | 0.00 | - | 1 | 17 | 24.37% |
| BRKB240719C00390000 | 2024-06-14 11:44AM EDT | 390.00 | 19.55 | 18.40 | 20.25 | +0.95 | +5.11% | 5 | 200 | 22.17% |
| BRKB240719C00395000 | 2024-06-13 2:20PM EDT | 395.00 | 14.23 | 15.15 | 16.35 | -0.17 | -1.18% | 1 | 72 | 20.98% |
| BRKB240719C00400000 | 2024-06-14 3:39PM EDT | 400.00 | 11.80 | 11.55 | 11.85 | +0.60 | +5.36% | 15 | 1,009 | 17.95% |
| BRKB240719C00405000 | 2024-06-14 2:58PM EDT | 405.00 | 8.30 | 8.25 | 8.60 | -0.45 | -5.14% | 44 | 554 | 16.87% |
| BRKB240719C00410000 | 2024-06-14 3:52PM EDT | 410.00 | 5.50 | 5.60 | 5.90 | -0.65 | -10.57% | 183 | 1,051 | 15.97% |
| BRKB240719C00415000 | 2024-06-14 3:50PM EDT | 415.00 | 3.50 | 3.60 | 3.80 | -0.12 | -3.31% | 39 | 1,185 | 15.24% |
| BRKB240719C00420000 | 2024-06-14 3:24PM EDT | 420.00 | 2.25 | 2.14 | 2.40 | -0.15 | -6.25% | 92 | 2,386 | 14.96% |
| BRKB240719C00425000 | 2024-06-14 3:03PM EDT | 425.00 | 1.25 | 1.22 | 1.38 | -0.13 | -9.42% | 26 | 2,860 | 14.55% |
| BRKB240719C00430000 | 2024-06-14 3:33PM EDT | 430.00 | 0.74 | 0.66 | 0.77 | +0.01 | +1.37% | 15 | 1,968 | 14.36% |
| BRKB240719C00435000 | 2024-06-14 2:43PM EDT | 435.00 | 0.37 | 0.36 | 0.42 | -0.11 | -22.92% | 10 | 1,876 | 14.31% |
| BRKB240719C00440000 | 2024-06-14 3:23PM EDT | 440.00 | 0.23 | 0.19 | 0.34 | -0.01 | -4.17% | 6 | 589 | 15.45% |
| BRKB240719C00445000 | 2024-06-13 3:37PM EDT | 445.00 | 0.16 | 0.12 | 0.17 | 0.00 | - | 8 | 497 | 15.24% |
| BRKB240719C00450000 | 2024-06-14 12:43PM EDT | 450.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 1 | 699 | 16.11% |
| BRKB240719C00455000 | 2024-06-11 11:15AM EDT | 455.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 16 | 47 | 16.92% |
| BRKB240719C00460000 | 2024-06-12 9:36AM EDT | 460.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 10 | 73 | 19.34% |
| BRKB240719C00465000 | 2024-06-10 2:01PM EDT | 465.00 | 0.09 | 0.02 | 0.80 | 0.00 | - | 1 | 54 | 27.59% |
| BRKB240719C00470000 | 2024-06-10 2:01PM EDT | 470.00 | 0.10 | 0.00 | 0.73 | 0.00 | - | 1 | 70 | 28.72% |
| BRKB240719C00475000 | 2024-05-22 3:19PM EDT | 475.00 | 0.10 | 0.00 | 1.29 | 0.00 | - | 2 | 9 | 34.16% |
| BRKB240719C00480000 | 2024-05-17 11:33AM EDT | 480.00 | 0.11 | 0.00 | 1.29 | 0.00 | - | 1 | 14 | 35.86% |
| BRKB240719C00500000 | 2024-06-04 12:27PM EDT | 500.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 2 | 26 | 34.30% |
| BRKB240719C00520000 | 2024-05-09 9:33AM EDT | 520.00 | 0.05 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 42.62% |
| BRKB240719C00530000 | 2024-04-04 10:40AM EDT | 530.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | 1 | 24 | 42.51% |
| BRKB240719C00540000 | 2024-06-10 11:05AM EDT | 540.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 53.89% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB240719P00260000 | 2024-04-10 10:56AM EDT | 260.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | - | 10 | 73.39% |
| BRKB240719P00265000 | 2024-04-10 10:53AM EDT | 265.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | - | 10 | 70.70% |
| BRKB240719P00270000 | 2024-04-10 10:53AM EDT | 270.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | - | 10 | 67.99% |
| BRKB240719P00275000 | 2024-04-10 10:52AM EDT | 275.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | - | 10 | 65.38% |
| BRKB240719P00280000 | 2024-04-18 9:56AM EDT | 280.00 | 0.22 | 0.00 | 1.68 | 0.00 | - | 1 | 23 | 65.53% |
| BRKB240719P00285000 | 2024-06-12 2:20PM EDT | 285.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 1 | 22 | 59.99% |
| BRKB240719P00290000 | 2024-04-26 1:02PM EDT | 290.00 | 0.21 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 57.57% |
| BRKB240719P00295000 | 2024-05-21 10:25AM EDT | 295.00 | 0.01 | 0.00 | 2.09 | 0.00 | - | 1 | 7 | 59.91% |
| BRKB240719P00300000 | 2024-06-13 2:54PM EDT | 300.00 | 0.15 | 0.02 | 0.32 | 0.00 | - | 1 | 648 | 46.97% |
| BRKB240719P00305000 | 2024-05-16 11:49AM EDT | 305.00 | 0.06 | 0.00 | 1.71 | 0.00 | - | 40 | 41 | 52.59% |
| BRKB240719P00310000 | 2024-05-03 1:26PM EDT | 310.00 | 0.25 | 0.01 | 2.17 | 0.00 | - | 3 | 6 | 52.44% |
| BRKB240719P00315000 | 2024-06-10 12:52PM EDT | 315.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 125 | 36.52% |
| BRKB240719P00325000 | 2024-06-04 12:16PM EDT | 325.00 | 0.13 | 0.05 | 1.36 | 0.00 | - | 3 | 30 | 46.86% |
| BRKB240719P00330000 | 2024-06-10 11:04AM EDT | 330.00 | 0.10 | 0.06 | 1.38 | 0.00 | - | 5 | 40 | 44.39% |
| BRKB240719P00335000 | 2024-06-13 12:07PM EDT | 335.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 1 | 84 | 28.81% |
| BRKB240719P00340000 | 2024-06-04 1:27PM EDT | 340.00 | 0.27 | 0.14 | 0.20 | 0.00 | - | 1 | 79 | 27.49% |
| BRKB240719P00345000 | 2024-06-13 10:05AM EDT | 345.00 | 0.22 | 0.18 | 0.24 | 0.00 | - | 8 | 31 | 26.22% |
| BRKB240719P00350000 | 2024-06-11 11:33AM EDT | 350.00 | 0.26 | 0.22 | 0.28 | 0.00 | - | 1 | 116 | 24.81% |
| BRKB240719P00355000 | 2024-06-14 10:08AM EDT | 355.00 | 0.31 | 0.26 | 0.33 | -0.04 | -11.43% | 4 | 178 | 23.41% |
| BRKB240719P00360000 | 2024-06-14 2:14PM EDT | 360.00 | 0.34 | 0.31 | 0.39 | -0.12 | -26.09% | 4 | 113 | 22.00% |
| BRKB240719P00365000 | 2024-06-13 11:13AM EDT | 365.00 | 0.48 | 0.40 | 0.48 | 0.00 | - | 5 | 130 | 20.69% |
| BRKB240719P00370000 | 2024-06-14 3:16PM EDT | 370.00 | 0.54 | 0.50 | 0.60 | -0.03 | -5.26% | 2 | 323 | 19.40% |
| BRKB240719P00375000 | 2024-06-14 12:18PM EDT | 375.00 | 0.73 | 0.65 | 0.76 | -0.03 | -3.95% | 1 | 398 | 18.10% |
| BRKB240719P00380000 | 2024-06-14 3:08PM EDT | 380.00 | 0.92 | 0.87 | 0.99 | -0.03 | -3.16% | 18 | 1,821 | 16.85% |
| BRKB240719P00385000 | 2024-06-14 3:51PM EDT | 385.00 | 1.37 | 1.24 | 1.36 | -0.08 | -5.52% | 11 | 546 | 15.78% |
| BRKB240719P00390000 | 2024-06-14 2:51PM EDT | 390.00 | 1.82 | 1.78 | 2.03 | -0.09 | -4.71% | 33 | 869 | 15.13% |
| BRKB240719P00395000 | 2024-06-14 3:23PM EDT | 395.00 | 2.71 | 2.61 | 2.79 | +0.01 | +0.37% | 46 | 947 | 13.96% |
| BRKB240719P00400000 | 2024-06-14 3:40PM EDT | 400.00 | 4.10 | 3.80 | 4.05 | +0.10 | +2.50% | 39 | 2,149 | 13.14% |
| BRKB240719P00405000 | 2024-06-14 3:53PM EDT | 405.00 | 6.00 | 5.60 | 5.85 | +0.19 | +3.27% | 64 | 1,036 | 12.40% |
| BRKB240719P00410000 | 2024-06-14 3:53PM EDT | 410.00 | 8.50 | 7.90 | 8.30 | -0.35 | -3.95% | 38 | 808 | 11.69% |
| BRKB240719P00415000 | 2024-06-14 12:25PM EDT | 415.00 | 11.70 | 10.50 | 11.50 | +0.34 | +2.99% | 1 | 611 | 11.08% |
| BRKB240719P00420000 | 2024-06-14 11:10AM EDT | 420.00 | 15.61 | 14.30 | 16.85 | -0.59 | -3.64% | 5 | 308 | 14.95% |
| BRKB240719P00425000 | 2024-06-14 12:35PM EDT | 425.00 | 20.20 | 18.40 | 20.90 | +3.95 | +24.31% | 12 | 122 | 14.77% |
| BRKB240719P00430000 | 2024-06-10 12:42PM EDT | 430.00 | 19.65 | 23.30 | 26.50 | 0.00 | - | 5 | 6 | 19.21% |
| BRKB240719P00435000 | 2024-04-05 2:55PM EDT | 435.00 | 21.32 | 32.85 | 35.75 | 0.00 | - | 10 | 0 | 33.53% |
| BRKB240719P00440000 | 2024-04-25 9:49AM EDT | 440.00 | 36.35 | 31.85 | 34.45 | 0.00 | - | - | 0 | 0.00% |
| BRKB240719P00450000 | 2024-06-13 10:27AM EDT | 450.00 | 45.10 | 43.15 | 46.05 | 0.00 | - | 1 | 0 | 26.39% |
© 2024 Yahoo. Todos os direitos reservados.