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
66.575,83 +324,80 (+0,49%)
Berkshire Hathaway Inc. (BRK-B)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116C00190000 | 2024-06-03 3:11PM EDT | 190.00 | 239.20 | 229.00 | 233.50 | 0.00 | - | 2 | 105 | 58.78% |
| BRKB260116C00200000 | 2024-04-24 11:49AM EDT | 200.00 | 222.05 | 221.50 | 226.50 | 0.00 | - | 1 | 196 | 58.86% |
| BRKB260116C00210000 | 2023-12-19 11:56AM EDT | 210.00 | 175.49 | 172.50 | 177.50 | 0.00 | - | 10 | 0 | 0.00% |
| BRKB260116C00220000 | 2024-05-28 11:02AM EDT | 220.00 | 203.00 | 201.65 | 206.50 | 0.00 | - | 1 | 11 | 52.66% |
| BRKB260116C00230000 | 2024-04-22 2:19PM EDT | 230.00 | 203.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BRKB260116C00240000 | 2024-05-07 12:51PM EDT | 240.00 | 186.57 | 189.00 | 194.00 | 0.00 | - | 2 | 59 | 53.95% |
| BRKB260116C00250000 | 2024-06-14 1:36PM EDT | 250.00 | 177.00 | 174.50 | 179.50 | -4.00 | -2.21% | 1 | 274 | 49.22% |
| BRKB260116C00260000 | 2024-06-14 11:03AM EDT | 260.00 | 168.30 | 166.00 | 170.50 | -2.90 | -1.69% | 22 | 4,081 | 47.29% |
| BRKB260116C00270000 | 2024-06-07 10:17AM EDT | 270.00 | 168.47 | 157.00 | 161.50 | 0.00 | - | 2 | 1,393 | 45.38% |
| BRKB260116C00280000 | 2024-06-12 9:33AM EDT | 280.00 | 152.95 | 148.00 | 153.00 | 0.00 | - | 1 | 3,863 | 43.88% |
| BRKB260116C00290000 | 2024-06-04 1:34PM EDT | 290.00 | 144.45 | 139.50 | 144.00 | 0.00 | - | 1 | 287 | 41.99% |
| BRKB260116C00300000 | 2024-06-13 2:51PM EDT | 300.00 | 132.38 | 131.05 | 135.50 | 0.00 | - | 3 | 471 | 40.47% |
| BRKB260116C00310000 | 2024-05-02 10:12AM EDT | 310.00 | 122.60 | 132.00 | 137.00 | 0.00 | - | 1 | 49 | 45.53% |
| BRKB260116C00320000 | 2024-06-12 10:59AM EDT | 320.00 | 120.08 | 114.00 | 118.35 | 0.00 | - | 1 | 47 | 37.26% |
| BRKB260116C00330000 | 2024-06-11 9:49AM EDT | 330.00 | 109.20 | 105.50 | 110.00 | 0.00 | - | 1 | 67 | 35.77% |
| BRKB260116C00340000 | 2024-06-13 12:29PM EDT | 340.00 | 99.00 | 97.55 | 100.55 | 0.00 | - | 2 | 107 | 33.59% |
| BRKB260116C00350000 | 2024-06-12 1:59PM EDT | 350.00 | 93.50 | 89.60 | 92.65 | 0.00 | - | 2 | 739 | 32.31% |
| BRKB260116C00360000 | 2024-06-14 3:02PM EDT | 360.00 | 82.95 | 82.10 | 86.00 | -1.20 | -1.43% | 1 | 759 | 31.67% |
| BRKB260116C00370000 | 2024-06-12 11:25AM EDT | 370.00 | 79.80 | 74.50 | 77.20 | 0.00 | - | 1 | 490 | 29.76% |
| BRKB260116C00380000 | 2024-06-14 2:03PM EDT | 380.00 | 68.53 | 67.00 | 70.20 | -3.57 | -4.95% | 1 | 316 | 28.76% |
| BRKB260116C00390000 | 2024-06-13 2:53PM EDT | 390.00 | 62.05 | 60.40 | 63.30 | 0.00 | - | 2 | 732 | 27.72% |
| BRKB260116C00400000 | 2024-06-14 1:56PM EDT | 400.00 | 54.20 | 54.05 | 56.30 | -1.81 | -3.23% | 20 | 3,358 | 26.51% |
| BRKB260116C00410000 | 2024-06-14 12:52PM EDT | 410.00 | 49.30 | 48.10 | 50.20 | -0.20 | -0.40% | 7 | 2,455 | 25.65% |
| BRKB260116C00420000 | 2024-06-14 3:05PM EDT | 420.00 | 43.65 | 42.55 | 44.30 | 0.00 | - | 2 | 6,493 | 24.76% |
| BRKB260116C00430000 | 2024-06-14 12:55PM EDT | 430.00 | 38.30 | 37.35 | 38.90 | -0.35 | -0.91% | 1 | 1,459 | 23.97% |
| BRKB260116C00440000 | 2024-06-14 3:56PM EDT | 440.00 | 33.15 | 32.40 | 34.20 | -0.35 | -1.04% | 36 | 697 | 23.38% |
| BRKB260116C00450000 | 2024-06-14 12:55PM EDT | 450.00 | 29.05 | 27.30 | 30.70 | +0.20 | +0.69% | 7 | 344 | 23.24% |
| BRKB260116C00460000 | 2024-06-14 3:36PM EDT | 460.00 | 24.90 | 24.55 | 25.75 | +0.03 | +0.12% | 248 | 3,862 | 22.22% |
| BRKB260116C00470000 | 2024-06-13 9:30AM EDT | 470.00 | 23.30 | 20.40 | 22.50 | 0.00 | - | 2 | 865 | 21.90% |
| BRKB260116C00480000 | 2024-06-13 1:19PM EDT | 480.00 | 19.20 | 17.55 | 18.80 | +1.40 | +7.87% | 2 | 347 | 21.18% |
| BRKB260116C00490000 | 2024-06-12 1:30PM EDT | 490.00 | 16.65 | 14.90 | 15.80 | 0.00 | - | 61 | 399 | 20.66% |
| BRKB260116C00500000 | 2024-06-14 3:48PM EDT | 500.00 | 13.01 | 12.80 | 13.65 | +0.01 | +0.08% | 7 | 743 | 20.48% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BRKB260116P00190000 | 2024-06-04 1:25PM EDT | 190.00 | 0.46 | 0.30 | 1.30 | 0.00 | - | 5 | 127 | 32.07% |
| BRKB260116P00200000 | 2024-06-03 9:33AM EDT | 200.00 | 0.15 | 0.37 | 2.31 | 0.00 | - | 2 | 40 | 33.52% |
| BRKB260116P00210000 | 2024-04-01 9:30AM EDT | 210.00 | 1.22 | 0.02 | 2.86 | 0.00 | - | 1 | 10 | 32.92% |
| BRKB260116P00220000 | 2024-06-06 12:08PM EDT | 220.00 | 1.10 | 0.54 | 2.69 | 0.00 | - | 2 | 31 | 30.51% |
| BRKB260116P00230000 | 2024-06-04 10:48AM EDT | 230.00 | 1.60 | 0.63 | 2.00 | 0.00 | - | 1 | 77 | 26.90% |
| BRKB260116P00240000 | 2024-05-31 3:46PM EDT | 240.00 | 2.13 | 1.49 | 1.80 | 0.00 | - | 2 | 115 | 24.63% |
| BRKB260116P00250000 | 2024-06-04 11:17AM EDT | 250.00 | 2.25 | 0.86 | 2.80 | 0.00 | - | 1 | 679 | 25.23% |
| BRKB260116P00260000 | 2024-06-04 12:10PM EDT | 260.00 | 2.81 | 1.65 | 3.75 | 0.00 | - | 2 | 61 | 25.20% |
| BRKB260116P00270000 | 2024-06-13 3:12PM EDT | 270.00 | 2.80 | 1.98 | 4.05 | 0.00 | - | 2 | 112 | 23.92% |
| BRKB260116P00280000 | 2024-06-07 3:49PM EDT | 280.00 | 3.30 | 2.33 | 3.65 | 0.00 | - | 5 | 148 | 21.62% |
| BRKB260116P00290000 | 2024-06-13 12:43PM EDT | 290.00 | 3.85 | 1.99 | 3.80 | +0.20 | +5.48% | 1 | 198 | 20.19% |
| BRKB260116P00300000 | 2024-06-12 9:31AM EDT | 300.00 | 6.55 | 3.75 | 4.80 | 0.00 | - | 4 | 330 | 19.83% |
| BRKB260116P00310000 | 2024-06-13 9:56AM EDT | 310.00 | 5.30 | 4.40 | 5.55 | +0.30 | +6.00% | 1 | 575 | 19.00% |
| BRKB260116P00320000 | 2024-06-06 11:14AM EDT | 320.00 | 6.20 | 4.55 | 6.45 | 0.00 | - | 1 | 1,074 | 18.22% |
| BRKB260116P00330000 | 2024-06-11 3:53PM EDT | 330.00 | 7.60 | 5.10 | 9.00 | 0.00 | - | 21 | 382 | 18.68% |
| BRKB260116P00340000 | 2024-06-07 10:21AM EDT | 340.00 | 7.60 | 6.90 | 10.10 | 0.00 | - | 1 | 1,137 | 17.71% |
| BRKB260116P00350000 | 2024-06-13 9:30AM EDT | 350.00 | 9.30 | 7.90 | 10.15 | 0.00 | - | 1 | 499 | 15.92% |
| BRKB260116P00360000 | 2024-06-13 9:34AM EDT | 360.00 | 11.20 | 10.40 | 11.75 | 0.00 | - | 4 | 605 | 15.12% |
| BRKB260116P00370000 | 2024-06-14 2:37PM EDT | 370.00 | 13.40 | 11.15 | 13.70 | +1.07 | +8.68% | 5 | 496 | 14.37% |
| BRKB260116P00380000 | 2024-06-12 9:46AM EDT | 380.00 | 15.29 | 14.15 | 16.00 | 0.00 | - | 43 | 503 | 13.63% |
| BRKB260116P00390000 | 2024-06-13 10:48AM EDT | 390.00 | 18.90 | 16.35 | 18.75 | +0.35 | +1.89% | 4 | 679 | 12.92% |
| BRKB260116P00400000 | 2024-06-14 1:45PM EDT | 400.00 | 22.00 | 20.50 | 23.50 | 0.00 | - | 2 | 815 | 12.95% |
| BRKB260116P00410000 | 2024-06-12 12:18PM EDT | 410.00 | 23.80 | 24.30 | 25.70 | 0.00 | - | 7 | 206 | 11.44% |
| BRKB260116P00420000 | 2024-06-11 2:42PM EDT | 420.00 | 28.80 | 28.60 | 30.80 | 0.00 | - | 17 | 130 | 11.04% |
| BRKB260116P00430000 | 2024-06-12 1:24PM EDT | 430.00 | 32.70 | 33.75 | 36.05 | 0.00 | - | 3 | 74 | 10.34% |
| BRKB260116P00440000 | 2024-06-03 3:22PM EDT | 440.00 | 37.50 | 39.60 | 41.95 | 0.00 | - | 2 | 10 | 9.55% |
| BRKB260116P00450000 | 2024-06-14 3:06PM EDT | 450.00 | 47.25 | 46.40 | 48.00 | +2.85 | +6.42% | 3 | 175 | 8.18% |
| BRKB260116P00460000 | 2024-06-14 9:49AM EDT | 460.00 | 56.09 | 53.90 | 56.15 | +2.59 | +4.84% | 4 | 114 | 7.53% |
| BRKB260116P00470000 | 2024-06-14 10:00AM EDT | 470.00 | 66.50 | 62.50 | 67.00 | +3.50 | +5.56% | 2 | 2 | 9.37% |
| BRKB260116P00480000 | 2024-03-20 3:37PM EDT | 480.00 | 65.25 | 72.50 | 77.50 | 0.00 | - | 1 | 0 | 10.80% |
| BRKB260116P00490000 | 2024-06-06 10:48AM EDT | 490.00 | 81.00 | 82.50 | 87.00 | 0.00 | - | 1 | 0 | 11.19% |
| BRKB260116P00500000 | 2024-06-07 10:17AM EDT | 500.00 | 86.25 | 92.50 | 97.00 | 0.00 | - | 1 | 0 | 12.04% |
© 2024 Yahoo. Todos os direitos reservados.