Mercado fechará em 4 h 36 min
BOVESPA
128.832,85 +678,06 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.455,62 -275,50 (-0,48%) PETROLEO CRU
78,06 -1,06 (-1,34%) OURO
2.356,10 +13,10 (+0,56%) Bitcoin USD
61.885,55 -1.101,96 (-1,75%)
BWX Technologies, Inc. (BWXT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:23AM EDT. Mercado aberto.
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240517C00040000 | 2024-01-24 4:20PM EDT | 40.00 | 40.61 | 47.70 | 52.50 | 0.00 | - | 1 | 3 | 621.48% |
| BWXT240517C00050000 | 2023-12-15 1:35PM EDT | 50.00 | 28.00 | 28.10 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
| BWXT240517C00060000 | 2024-03-05 2:22PM EDT | 60.00 | 45.75 | 39.00 | 43.90 | 0.00 | - | 4 | 7 | 843.26% |
| BWXT240517C00065000 | 2024-02-29 10:30AM EDT | 65.00 | 36.90 | 35.70 | 40.50 | 0.00 | - | 2 | 6 | 808.01% |
| BWXT240517C00070000 | 2024-03-22 9:31AM EDT | 70.00 | 33.00 | 19.70 | 24.40 | 0.00 | - | 1 | 22 | 326.37% |
| BWXT240517C00075000 | 2024-05-06 9:30AM EDT | 75.00 | 22.80 | 11.60 | 14.40 | 0.00 | - | 10 | 30 | 165.14% |
| BWXT240517C00080000 | 2024-05-09 3:34PM EDT | 80.00 | 9.20 | 6.20 | 8.40 | 0.00 | - | 3 | 191 | 73.93% |
| BWXT240517C00085000 | 2024-05-09 10:33AM EDT | 85.00 | 3.65 | 1.30 | 3.80 | 0.00 | - | 1 | 872 | 52.15% |
| BWXT240517C00090000 | 2024-05-14 9:30AM EDT | 90.00 | 0.40 | 0.00 | 0.20 | -0.10 | -20.00% | 2 | 620 | 22.41% |
| BWXT240517C00095000 | 2024-05-10 1:50PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 127 | 56.15% |
| BWXT240517C00100000 | 2024-05-13 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 577 | 54.69% |
| BWXT240517C00105000 | 2024-05-10 1:27PM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 250 | 79.69% |
| BWXT240517C00110000 | 2024-05-06 3:59PM EDT | 110.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 6 | 1,237 | 107.42% |
| BWXT240517C00115000 | 2024-04-17 3:03PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 103.91% |
| BWXT240517C00120000 | 2024-05-13 9:30AM EDT | 120.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 4 | 55 | 128.13% |
| BWXT240517C00125000 | 2024-04-12 11:25AM EDT | 125.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 25 | 34 | 216.50% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BWXT240517P00055000 | 2024-01-25 10:48AM EDT | 55.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 268.16% |
| BWXT240517P00060000 | 2024-03-21 3:34PM EDT | 60.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 171.09% |
| BWXT240517P00065000 | 2024-04-09 1:43PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 185.94% |
| BWXT240517P00070000 | 2024-01-11 1:51PM EDT | 70.00 | 1.40 | 0.25 | 0.55 | 0.00 | - | 20 | 82 | 150.59% |
| BWXT240517P00075000 | 2024-04-30 3:32PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 66 | 112.11% |
| BWXT240517P00080000 | 2024-03-04 1:21PM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 76.37% |
| BWXT240517P00085000 | 2024-05-08 12:41PM EDT | 85.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 43 | 28.61% |
| BWXT240517P00090000 | 2024-05-13 3:34PM EDT | 90.00 | 1.50 | 2.15 | 2.50 | 0.00 | - | 5 | 56 | 35.25% |
| BWXT240517P00095000 | 2024-05-13 12:07PM EDT | 95.00 | 5.30 | 5.20 | 8.30 | 0.00 | - | 1 | 103 | 101.81% |
| BWXT240517P00100000 | 2024-05-08 12:42PM EDT | 100.00 | 12.39 | 9.60 | 13.80 | 0.00 | - | 1 | 94 | 154.44% |
| BWXT240517P00105000 | 2024-04-11 3:46PM EDT | 105.00 | 9.20 | 13.20 | 17.50 | 0.00 | - | 1 | 3 | 127.73% |
| BWXT240517P00110000 | 2024-03-11 9:35AM EDT | 110.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.