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
66.397,08 +170,04 (+0,26%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241220C00200000 | 2024-05-09 3:59PM EDT | 200.00 | 215.00 | 218.65 | 222.00 | 0.00 | - | 1 | 2 | 95.56% |
| BRKB241220C00210000 | 2024-01-26 2:01PM EDT | 210.00 | 183.55 | 215.55 | 219.50 | 0.00 | - | 22 | 11 | 104.56% |
| BRKB241220C00220000 | 2024-05-09 3:59PM EDT | 220.00 | 196.00 | 199.15 | 202.95 | 0.00 | - | 1 | 14 | 86.67% |
| BRKB241220C00230000 | 2024-02-16 12:25PM EDT | 230.00 | 184.65 | 185.50 | 190.00 | 0.00 | - | 1 | 2 | 75.27% |
| BRKB241220C00240000 | 2024-06-10 11:31AM EDT | 240.00 | 177.83 | 170.50 | 173.60 | 0.00 | - | - | 100 | 58.41% |
| BRKB241220C00250000 | 2024-05-08 3:39PM EDT | 250.00 | 165.00 | 170.20 | 174.00 | 0.00 | - | 1 | 10 | 74.45% |
| BRKB241220C00260000 | 2024-04-22 11:49AM EDT | 260.00 | 156.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BRKB241220C00270000 | 2024-04-23 1:00PM EDT | 270.00 | 149.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| BRKB241220C00280000 | 2024-02-09 1:16PM EDT | 280.00 | 131.75 | 134.20 | 137.85 | 0.00 | - | - | 5 | 51.94% |
| BRKB241220C00290000 | 2024-02-07 10:45AM EDT | 290.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BRKB241220C00300000 | 2024-05-29 1:31PM EDT | 300.00 | 116.30 | 112.90 | 116.55 | 0.00 | - | 1 | 11 | 45.69% |
| BRKB241220C00310000 | 2024-04-30 11:29AM EDT | 310.00 | 101.65 | 105.85 | 109.50 | 0.00 | - | 2 | 4 | 46.45% |
| BRKB241220C00320000 | 2024-06-14 10:53AM EDT | 320.00 | 95.32 | 94.25 | 97.65 | -8.91 | -8.55% | 1 | 3 | 40.39% |
| BRKB241220C00325000 | 2024-05-03 2:39PM EDT | 325.00 | 91.66 | 99.00 | 103.50 | 0.00 | - | 67 | 67 | 52.07% |
| BRKB241220C00330000 | 2024-06-05 10:42AM EDT | 330.00 | 88.30 | 84.80 | 88.65 | 0.00 | - | 1 | 30 | 38.27% |
| BRKB241220C00335000 | 2024-06-06 1:17PM EDT | 335.00 | 85.82 | 79.80 | 83.80 | 0.00 | - | 2 | 2 | 36.74% |
| BRKB241220C00340000 | 2024-05-15 10:46AM EDT | 340.00 | 84.70 | 75.20 | 78.90 | 0.00 | - | 2 | 9 | 35.14% |
| BRKB241220C00345000 | 2024-05-13 1:04PM EDT | 345.00 | 79.75 | 75.20 | 78.05 | 0.00 | - | 1 | 1 | 38.20% |
| BRKB241220C00350000 | 2024-06-11 10:44AM EDT | 350.00 | 69.81 | 66.35 | 70.15 | 0.00 | - | 1 | 38 | 33.15% |
| BRKB241220C00355000 | 2024-05-23 9:59AM EDT | 355.00 | 68.60 | 62.00 | 65.65 | 0.00 | - | 7 | 33 | 31.95% |
| BRKB241220C00360000 | 2024-06-05 12:22PM EDT | 360.00 | 61.80 | 57.80 | 61.20 | 0.00 | - | 584 | 594 | 30.78% |
| BRKB241220C00365000 | 2024-05-29 9:31AM EDT | 365.00 | 53.59 | 54.35 | 55.65 | 0.00 | - | 1 | 4 | 28.43% |
| BRKB241220C00370000 | 2024-06-13 12:52PM EDT | 370.00 | 49.95 | 50.25 | 52.20 | 0.00 | - | 1 | 173 | 28.22% |
| BRKB241220C00375000 | 2024-06-04 2:44PM EDT | 375.00 | 50.30 | 46.00 | 47.90 | 0.00 | - | 2 | 10 | 27.08% |
| BRKB241220C00380000 | 2024-06-13 10:42AM EDT | 380.00 | 42.25 | 42.00 | 43.15 | 0.00 | - | 8 | 198 | 25.45% |
| BRKB241220C00385000 | 2024-06-14 11:24AM EDT | 385.00 | 39.30 | 38.05 | 39.05 | +1.10 | +2.88% | 3 | 19 | 24.39% |
| BRKB241220C00390000 | 2024-06-14 9:46AM EDT | 390.00 | 34.25 | 34.40 | 36.15 | +0.45 | +1.33% | 1 | 314 | 24.34% |
| BRKB241220C00395000 | 2024-06-14 11:03AM EDT | 395.00 | 31.00 | 30.85 | 32.40 | +0.40 | +1.31% | 3 | 52 | 23.40% |
| BRKB241220C00400000 | 2024-06-14 1:47PM EDT | 400.00 | 27.40 | 26.85 | 28.05 | -0.45 | -1.62% | 8 | 415 | 21.85% |
| BRKB241220C00405000 | 2024-06-13 12:01PM EDT | 405.00 | 24.05 | 24.20 | 26.35 | 0.00 | - | 3 | 300 | 22.49% |
| BRKB241220C00410000 | 2024-06-14 3:39PM EDT | 410.00 | 21.60 | 21.30 | 22.25 | -2.70 | -11.11% | 6 | 122 | 20.92% |
| BRKB241220C00415000 | 2024-06-14 1:58PM EDT | 415.00 | 18.30 | 18.55 | 19.00 | -0.65 | -3.43% | 6 | 252 | 19.95% |
| BRKB241220C00420000 | 2024-06-14 2:49PM EDT | 420.00 | 16.45 | 16.05 | 17.40 | -3.05 | -15.64% | 1 | 322 | 20.27% |
| BRKB241220C00425000 | 2024-06-14 2:47PM EDT | 425.00 | 14.05 | 13.70 | 14.30 | +0.60 | +4.46% | 2 | 155 | 19.12% |
| BRKB241220C00430000 | 2024-06-14 2:47PM EDT | 430.00 | 11.90 | 11.45 | 12.15 | +0.30 | +2.59% | 2 | 523 | 18.64% |
| BRKB241220C00435000 | 2024-06-13 3:46PM EDT | 435.00 | 10.00 | 9.55 | 10.30 | 0.00 | - | 6 | 52 | 18.26% |
| BRKB241220C00440000 | 2024-06-14 10:47AM EDT | 440.00 | 8.20 | 7.95 | 8.65 | +0.31 | +3.93% | 3 | 491 | 17.91% |
| BRKB241220C00445000 | 2024-06-13 3:30PM EDT | 445.00 | 6.70 | 6.50 | 7.15 | 0.00 | - | 6 | 43 | 17.53% |
| BRKB241220C00450000 | 2024-06-13 2:57PM EDT | 450.00 | 5.45 | 5.45 | 5.70 | 0.00 | - | 18 | 368 | 17.00% |
| BRKB241220C00455000 | 2024-06-13 11:34AM EDT | 455.00 | 4.48 | 4.40 | 4.60 | 0.00 | - | 7 | 38 | 16.67% |
| BRKB241220C00460000 | 2024-06-12 1:37PM EDT | 460.00 | 4.42 | 3.55 | 3.75 | 0.00 | - | 8 | 46 | 16.48% |
| BRKB241220C00465000 | 2024-05-21 12:56PM EDT | 465.00 | 2.88 | 2.83 | 3.05 | -2.48 | -46.27% | 1 | 222 | 16.33% |
| BRKB241220C00470000 | 2024-06-05 11:58AM EDT | 470.00 | 3.04 | 2.06 | 2.69 | 0.00 | - | 1 | 428 | 16.59% |
| BRKB241220C00475000 | 2024-06-10 10:42AM EDT | 475.00 | 2.74 | 1.77 | 2.19 | 0.00 | - | 4 | 57 | 16.49% |
| BRKB241220C00480000 | 2024-06-13 12:37PM EDT | 480.00 | 1.50 | 1.44 | 1.60 | 0.00 | - | 13 | 445 | 16.01% |
| BRKB241220C00485000 | 2024-06-10 1:09PM EDT | 485.00 | 1.61 | 1.14 | 1.37 | 0.00 | - | 1 | 3 | 16.17% |
| BRKB241220C00490000 | 2024-06-13 10:33AM EDT | 490.00 | 1.05 | 0.96 | 1.14 | 0.00 | - | 2 | 53 | 16.23% |
| BRKB241220C00495000 | 2024-05-24 3:39PM EDT | 495.00 | 1.13 | 0.75 | 1.09 | 0.00 | - | 1 | 3 | 16.75% |
| BRKB241220C00500000 | 2024-06-10 1:50PM EDT | 500.00 | 0.89 | 0.67 | 0.80 | 0.00 | - | 6 | 177 | 16.41% |
| BRKB241220C00510000 | 2024-06-14 10:18AM EDT | 510.00 | 0.59 | 0.46 | 0.60 | +0.09 | +18.00% | 1 | 102 | 16.78% |
| BRKB241220C00520000 | 2024-06-11 10:46AM EDT | 520.00 | 0.39 | 0.16 | 0.40 | 0.00 | - | 1 | 146 | 16.82% |
| BRKB241220C00530000 | 2024-06-13 3:07PM EDT | 530.00 | 0.27 | 0.24 | 0.34 | 0.00 | - | 1 | 19 | 17.46% |
| BRKB241220C00540000 | 2024-06-12 10:27AM EDT | 540.00 | 0.30 | 0.15 | 0.41 | 0.00 | - | 4 | 22 | 18.98% |
| BRKB241220C00550000 | 2024-06-13 12:18PM EDT | 550.00 | 0.17 | 0.14 | 0.24 | 0.00 | - | 13 | 139 | 18.58% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB241220P00200000 | 2024-03-14 9:59AM EDT | 200.00 | 0.11 | 0.00 | 2.28 | 0.00 | - | 1 | 34 | 51.72% |
| BRKB241220P00210000 | 2024-06-07 9:39AM EDT | 210.00 | 0.38 | 0.00 | 2.22 | 0.00 | - | 3 | 26 | 54.87% |
| BRKB241220P00230000 | 2024-04-24 1:42PM EDT | 230.00 | 0.44 | 0.00 | 1.20 | 0.00 | - | - | 24 | 42.93% |
| BRKB241220P00240000 | 2024-05-23 3:33PM EDT | 240.00 | 0.38 | 0.10 | 2.34 | 0.00 | - | 2 | 31 | 45.63% |
| BRKB241220P00260000 | 2024-05-30 1:27PM EDT | 260.00 | 0.40 | 0.13 | 0.42 | 0.00 | - | 25 | 100 | 29.27% |
| BRKB241220P00270000 | 2024-05-23 2:38PM EDT | 270.00 | 0.52 | 0.21 | 0.61 | 0.00 | - | 4 | 62 | 28.66% |
| BRKB241220P00280000 | 2024-05-23 1:51PM EDT | 280.00 | 0.60 | 0.33 | 0.61 | 0.00 | - | 1 | 120 | 26.42% |
| BRKB241220P00290000 | 2024-06-14 3:25PM EDT | 290.00 | 0.65 | 0.47 | 0.76 | -0.13 | -16.67% | 12 | 22 | 25.15% |
| BRKB241220P00300000 | 2024-06-11 10:15AM EDT | 300.00 | 0.92 | 0.63 | 0.94 | +0.02 | +2.22% | 1 | 99 | 23.87% |
| BRKB241220P00305000 | 2024-06-13 1:20PM EDT | 305.00 | 0.93 | 0.89 | 1.05 | 0.00 | - | 20 | 43 | 23.25% |
| BRKB241220P00310000 | 2024-06-12 2:59PM EDT | 310.00 | 1.03 | 1.01 | 1.18 | 0.00 | - | 2 | 52 | 22.66% |
| BRKB241220P00315000 | 2024-05-21 1:10PM EDT | 315.00 | 1.21 | 1.14 | 1.31 | 0.00 | - | - | 15 | 22.01% |
| BRKB241220P00320000 | 2024-06-13 10:25AM EDT | 320.00 | 1.36 | 1.29 | 1.45 | 0.00 | - | 2 | 89 | 21.34% |
| BRKB241220P00325000 | 2024-06-11 9:33AM EDT | 325.00 | 1.56 | 1.47 | 1.62 | 0.00 | - | 3 | 20 | 20.72% |
| BRKB241220P00330000 | 2024-06-05 9:59AM EDT | 330.00 | 1.91 | 1.59 | 1.83 | 0.00 | - | 4 | 64 | 20.15% |
| BRKB241220P00335000 | 2024-06-06 1:18PM EDT | 335.00 | 1.91 | 1.85 | 2.06 | 0.00 | - | 2 | 3 | 19.56% |
| BRKB241220P00340000 | 2024-06-13 1:22PM EDT | 340.00 | 2.20 | 2.07 | 2.28 | 0.00 | - | 6 | 33 | 18.88% |
| BRKB241220P00345000 | 2024-06-05 9:31AM EDT | 345.00 | 2.60 | 2.36 | 2.61 | 0.00 | - | 1 | 16 | 18.36% |
| BRKB241220P00350000 | 2024-06-12 11:04AM EDT | 350.00 | 2.56 | 2.67 | 3.10 | 0.00 | - | 6 | 113 | 18.04% |
| BRKB241220P00355000 | 2024-06-13 3:47PM EDT | 355.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 29 | 34 | 17.12% |
| BRKB241220P00360000 | 2024-06-13 10:33AM EDT | 360.00 | 3.71 | 3.55 | 3.75 | 0.00 | - | 5 | 193 | 16.54% |
| BRKB241220P00365000 | 2024-06-12 9:33AM EDT | 365.00 | 4.10 | 4.05 | 4.30 | 0.00 | - | 2 | 23 | 16.01% |
| BRKB241220P00370000 | 2024-06-14 1:51PM EDT | 370.00 | 4.97 | 4.70 | 4.90 | +0.92 | +22.72% | 4 | 194 | 15.44% |
| BRKB241220P00375000 | 2024-06-12 10:10AM EDT | 375.00 | 5.00 | 5.40 | 5.90 | 0.00 | - | 1 | 46 | 15.21% |
| BRKB241220P00380000 | 2024-06-13 3:52PM EDT | 380.00 | 6.50 | 6.25 | 6.50 | 0.00 | - | 81 | 317 | 14.39% |
| BRKB241220P00385000 | 2024-06-14 1:45PM EDT | 385.00 | 7.65 | 7.20 | 7.50 | +0.75 | +10.87% | 6 | 25 | 13.87% |
| BRKB241220P00390000 | 2024-06-13 3:39PM EDT | 390.00 | 8.60 | 8.15 | 8.90 | 0.00 | - | 73 | 811 | 13.57% |
| BRKB241220P00395000 | 2024-06-13 3:40PM EDT | 395.00 | 10.20 | 9.50 | 10.05 | 0.00 | - | 61 | 79 | 12.86% |
| BRKB241220P00400000 | 2024-06-14 10:02AM EDT | 400.00 | 12.05 | 11.05 | 11.70 | +0.25 | +2.12% | 1 | 282 | 12.41% |
| BRKB241220P00405000 | 2024-06-14 1:54PM EDT | 405.00 | 13.80 | 13.15 | 13.55 | +0.20 | +1.47% | 5 | 72 | 11.92% |
| BRKB241220P00410000 | 2024-06-14 11:40AM EDT | 410.00 | 15.52 | 15.05 | 15.70 | +1.37 | +9.68% | 16 | 252 | 11.45% |
| BRKB241220P00415000 | 2024-06-13 3:01PM EDT | 415.00 | 18.00 | 17.40 | 18.30 | 0.00 | - | 7 | 82 | 11.11% |
| BRKB241220P00420000 | 2024-06-13 10:27AM EDT | 420.00 | 20.80 | 19.30 | 22.15 | 0.00 | - | 1 | 129 | 11.63% |
| BRKB241220P00425000 | 2024-06-07 3:42PM EDT | 425.00 | 18.85 | 22.85 | 25.25 | 0.00 | - | 39 | 37 | 11.22% |
| BRKB241220P00430000 | 2024-06-14 2:02PM EDT | 430.00 | 27.69 | 25.55 | 28.40 | +3.74 | +15.62% | 15 | 20 | 10.52% |
| BRKB241220P00435000 | 2024-04-25 10:45AM EDT | 435.00 | 34.70 | 28.40 | 30.65 | 0.00 | - | - | 1 | 7.85% |
| BRKB241220P00440000 | 2024-05-13 10:34AM EDT | 440.00 | 30.19 | 30.10 | 32.70 | 0.00 | - | 1 | 14 | 0.00% |
| BRKB241220P00450000 | 2024-05-16 2:10PM EDT | 450.00 | 35.90 | 42.80 | 46.30 | 0.00 | - | 64 | 12 | 11.71% |
| BRKB241220P00460000 | 2024-03-05 2:26PM EDT | 460.00 | 60.65 | 44.15 | 46.85 | 0.00 | - | 33 | 0 | 0.00% |
| BRKB241220P00470000 | 2024-03-04 12:58PM EDT | 470.00 | 67.75 | 47.60 | 51.60 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB241220P00480000 | 2024-03-01 4:30PM EDT | 480.00 | 73.35 | 57.00 | 61.70 | 0.00 | - | 2 | 0 | 0.00% |
| BRKB241220P00490000 | 2024-02-16 12:23PM EDT | 490.00 | 86.40 | 79.50 | 84.50 | 0.00 | - | 1 | 0 | 10.50% |
| BRKB241220P00550000 | 2024-05-21 12:57PM EDT | 550.00 | 135.25 | 143.25 | 146.60 | 0.00 | - | - | 0 | 26.76% |
© 2024 Yahoo. Todos os direitos reservados.