Mercado abrirá em 9 h 28 min
BOVESPA
124.718,07 +811,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.883,97 +443,95 (+0,85%) PETROLEO CRU
83,52 +0,14 (+0,17%) OURO
2.338,90 0,00 (0,00%) Bitcoin USD
63.087,12 -288,93 (-0,46%)
Casey's General Stores, Inc. (CASY)
NasdaqGS - NasdaqGS Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240719C00165000 | 2024-06-18 11:38AM EDT | 165.00 | 214.50 | 210.50 | 215.40 | 0.00 | - | - | 1 | 182.52% |
| CASY240719C00200000 | 2024-06-24 3:31PM EDT | 200.00 | 181.04 | 175.60 | 180.50 | 0.00 | - | 1 | 1 | 146.53% |
| CASY240719C00260000 | 2024-06-12 11:09AM EDT | 260.00 | 114.64 | 115.70 | 120.50 | 0.00 | - | - | 1 | 92.87% |
| CASY240719C00270000 | 2024-06-04 2:09PM EDT | 270.00 | 50.43 | 105.70 | 110.50 | 0.00 | - | 1 | 1 | 84.79% |
| CASY240719C00300000 | 2024-06-12 11:11AM EDT | 300.00 | 71.60 | 76.00 | 80.90 | 0.00 | - | 4 | 2 | 66.11% |
| CASY240719C00310000 | 2024-06-12 11:00AM EDT | 310.00 | 73.00 | 66.00 | 70.90 | 0.00 | - | - | 1 | 58.37% |
| CASY240719C00320000 | 2024-06-26 10:30AM EDT | 320.00 | 61.60 | 56.00 | 60.90 | 0.00 | - | 2 | 15 | 50.76% |
| CASY240719C00330000 | 2024-06-26 10:30AM EDT | 330.00 | 51.95 | 46.10 | 50.90 | 0.00 | - | 2 | 25 | 59.05% |
| CASY240719C00340000 | 2024-06-21 2:14PM EDT | 340.00 | 31.05 | 36.10 | 41.00 | 0.00 | - | 8 | 24 | 50.33% |
| CASY240719C00350000 | 2024-06-17 12:26PM EDT | 350.00 | 26.83 | 26.20 | 31.00 | 0.00 | - | 1 | 12 | 40.93% |
| CASY240719C00360000 | 2024-07-01 2:29PM EDT | 360.00 | 18.67 | 17.90 | 20.60 | -4.14 | -18.15% | 15 | 24 | 29.62% |
| CASY240719C00370000 | 2024-07-01 2:15PM EDT | 370.00 | 10.00 | 10.00 | 12.50 | -3.60 | -26.47% | 1 | 60 | 25.45% |
| CASY240719C00380000 | 2024-06-28 11:36AM EDT | 380.00 | 8.20 | 4.60 | 5.60 | 0.00 | - | 1 | 231 | 20.61% |
| CASY240719C00390000 | 2024-07-01 2:39PM EDT | 390.00 | 1.30 | 1.50 | 2.10 | -1.80 | -58.06% | 10 | 154 | 19.50% |
| CASY240719C00400000 | 2024-07-01 10:33AM EDT | 400.00 | 0.73 | 0.40 | 0.95 | -0.12 | -14.12% | 1 | 104 | 21.33% |
| CASY240719C00410000 | 2024-06-28 12:19PM EDT | 410.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 13 | 20 | 23.71% |
| CASY240719C00420000 | 2024-06-17 3:26PM EDT | 420.00 | 0.52 | 0.05 | 2.25 | 0.00 | - | 25 | 23 | 41.77% |
| CASY240719C00440000 | 2024-06-24 10:42AM EDT | 440.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 34.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240719P00180000 | 2024-06-12 11:17AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 50 | 127.15% |
| CASY240719P00185000 | 2024-06-12 11:04AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 60 | 107.03% |
| CASY240719P00190000 | 2024-06-12 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 103.91% |
| CASY240719P00195000 | 2024-06-12 11:21AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 64 | 99.61% |
| CASY240719P00200000 | 2024-06-12 11:21AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 81 | 96.09% |
| CASY240719P00210000 | 2024-06-14 2:10PM EDT | 210.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 3 | 4 | 139.40% |
| CASY240719P00260000 | 2024-06-12 9:52AM EDT | 260.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 95.80% |
| CASY240719P00280000 | 2024-06-17 11:15AM EDT | 280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 51.17% |
| CASY240719P00290000 | 2024-06-13 12:41PM EDT | 290.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 49.41% |
| CASY240719P00300000 | 2024-06-27 12:30PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 47.90% |
| CASY240719P00310000 | 2024-06-17 9:50AM EDT | 310.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 56.40% |
| CASY240719P00320000 | 2024-06-26 10:30AM EDT | 320.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 2 | 31 | 34.47% |
| CASY240719P00330000 | 2024-06-26 10:30AM EDT | 330.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 16 | 40.89% |
| CASY240719P00340000 | 2024-07-01 2:15PM EDT | 340.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 24 | 23.19% |
| CASY240719P00350000 | 2024-07-01 12:31PM EDT | 350.00 | 0.42 | 0.10 | 0.65 | +0.10 | +31.25% | 1 | 252 | 23.54% |
| CASY240719P00360000 | 2024-07-01 10:33AM EDT | 360.00 | 1.03 | 0.80 | 1.45 | +0.01 | +0.98% | 1 | 187 | 21.09% |
| CASY240719P00370000 | 2024-07-01 3:54PM EDT | 370.00 | 2.90 | 2.30 | 4.80 | +0.58 | +25.00% | 23 | 278 | 23.81% |
| CASY240719P00380000 | 2024-07-01 2:17PM EDT | 380.00 | 8.10 | 6.20 | 7.30 | +1.20 | +17.39% | 3 | 114 | 17.26% |
| CASY240719P00390000 | 2024-07-01 1:00PM EDT | 390.00 | 14.60 | 12.30 | 15.00 | +1.10 | +8.15% | 15 | 18 | 19.86% |
| CASY240719P00430000 | 2024-06-12 3:59PM EDT | 430.00 | 49.50 | 50.20 | 54.90 | 0.00 | - | - | 0 | 46.95% |
© 2024 Yahoo. Todos os direitos reservados.