Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,62 +0,36 (+0,45%) OURO
2.353,30 +13,00 (+0,56%) Bitcoin USD
62.578,66 +1.166,47 (+1,90%)
Anheuser-Busch InBev SA/NV (BUD)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240510C00040000 | 2024-05-08 11:43AM EDT | 40.00 | 23.00 | 21.00 | 25.40 | 0.00 | - | 7 | 7 | 624.41% |
| BUD240510C00047000 | 2024-05-02 3:52PM EDT | 47.00 | 13.28 | 14.00 | 18.30 | 0.00 | - | - | 0 | 450.78% |
| BUD240510C00055000 | 2024-05-08 9:33AM EDT | 55.00 | 6.50 | 6.60 | 10.70 | 0.00 | - | 1 | 0 | 128.13% |
| BUD240510C00057000 | 2024-05-02 3:12PM EDT | 57.00 | 3.30 | 4.50 | 8.10 | 0.00 | - | 1,280 | 0 | 228.42% |
| BUD240510C00058000 | 2024-05-09 2:32PM EDT | 58.00 | 5.40 | 3.40 | 7.30 | +2.55 | +89.47% | 4 | 5 | 221.48% |
| BUD240510C00059000 | 2024-05-08 10:08AM EDT | 59.00 | 4.00 | 2.90 | 6.30 | 0.00 | - | 10 | 238 | 69.53% |
| BUD240510C00060000 | 2024-05-09 2:34PM EDT | 60.00 | 3.43 | 1.40 | 5.40 | +0.36 | +11.73% | 10 | 805 | 185.16% |
| BUD240510C00061000 | 2024-05-09 2:34PM EDT | 61.00 | 2.43 | 1.20 | 4.70 | +0.38 | +18.54% | 3 | 214 | 73.83% |
| BUD240510C00062000 | 2024-05-09 3:30PM EDT | 62.00 | 1.50 | 1.40 | 3.70 | +0.44 | +41.51% | 7 | 128 | 91.89% |
| BUD240510C00063000 | 2024-05-09 3:43PM EDT | 63.00 | 0.57 | 0.55 | 0.65 | +0.12 | +26.67% | 11 | 82 | 18.85% |
| BUD240510C00064000 | 2024-05-09 3:43PM EDT | 64.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 250 | 641 | 15.14% |
| BUD240510C00065000 | 2024-05-09 9:57AM EDT | 65.00 | 0.30 | 0.00 | 0.15 | +0.27 | +900.00% | 1 | 30 | 33.79% |
| BUD240510C00066000 | 2024-05-08 9:33AM EDT | 66.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 65.33% |
| BUD240510C00067000 | 2024-05-09 1:11PM EDT | 67.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 58.98% |
| BUD240510C00068000 | 2024-05-07 3:41PM EDT | 68.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 21 | 83.69% |
| BUD240510C00069000 | 2024-05-07 1:08PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 311 | 57.03% |
| BUD240510C00070000 | 2024-05-08 3:53PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 201 | 64.84% |
| BUD240510C00071000 | 2024-05-09 1:11PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 56 | 72.66% |
| BUD240510C00072000 | 2024-05-07 1:39PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 122 | 80.47% |
| BUD240510C00073000 | 2024-05-07 1:02PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 446 | 87.50% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BUD240510P00047000 | 2024-05-06 10:59AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 17 | 280.86% |
| BUD240510P00048000 | 2024-05-07 9:34AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 67 | 164.06% |
| BUD240510P00049000 | 2024-05-07 10:15AM EDT | 49.00 | 0.01 | 0.00 | 0.05 | +0.01 | - | - | 514 | 153.13% |
| BUD240510P00050000 | 2024-05-07 12:17PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 115 | 234.18% |
| BUD240510P00051000 | 2024-05-08 11:15AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 407 | 132.81% |
| BUD240510P00052000 | 2024-05-06 9:46AM EDT | 52.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 203.91% |
| BUD240510P00053000 | 2024-05-09 1:11PM EDT | 53.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 1 | 70 | 140.23% |
| BUD240510P00054000 | 2024-05-07 3:59PM EDT | 54.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 145 | 136 | 113.28% |
| BUD240510P00055000 | 2024-05-07 2:59PM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4,557 | 92.19% |
| BUD240510P00056000 | 2024-05-07 3:59PM EDT | 56.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 28 | 208.20% |
| BUD240510P00057000 | 2024-05-09 3:37PM EDT | 57.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 14 | 336 | 71.88% |
| BUD240510P00058000 | 2024-05-09 1:56PM EDT | 58.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 317 | 61.72% |
| BUD240510P00059000 | 2024-05-08 9:57AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 989 | 51.56% |
| BUD240510P00060000 | 2024-05-08 1:33PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 481 | 47.66% |
| BUD240510P00061000 | 2024-05-09 9:57AM EDT | 61.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 233 | 53.32% |
| BUD240510P00062000 | 2024-05-09 3:43PM EDT | 62.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 3 | 126 | 29.88% |
| BUD240510P00063000 | 2024-05-09 3:34PM EDT | 63.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 91 | 132 | 18.16% |
| BUD240510P00064000 | 2024-05-09 1:09PM EDT | 64.00 | 0.60 | 0.50 | 0.65 | -0.40 | -40.00% | 4 | 1 | 17.77% |
| BUD240510P00065000 | 2024-05-08 10:54AM EDT | 65.00 | 1.80 | 0.00 | 3.60 | +1.80 | - | - | 1 | 146.58% |
© 2024 Yahoo. Todos os direitos reservados.