Mercado fechado
BOVESPA
126.267,05 +103,07 (+0,08%) MERVAL
1.629.029,50 +16.284,88 (+1,01%) MXX
52.333,16 -321,69 (-0,61%) PETROLEO CRU
83,44 -0,44 (-0,52%) OURO
2.399,80 +30,40 (+1,28%) Bitcoin USD
57.810,51 +1.155,46 (+2,04%)
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 | 202.20 | 206.90 | 0.00 | - | - | 1 | 168.16% |
| CASY240719C00200000 | 2024-06-24 3:31PM EDT | 200.00 | 181.04 | 167.30 | 172.00 | 0.00 | - | 1 | 1 | 137.89% |
| CASY240719C00260000 | 2024-06-12 11:09AM EDT | 260.00 | 114.64 | 107.50 | 112.00 | 0.00 | - | - | 1 | 87.30% |
| CASY240719C00270000 | 2024-06-04 2:09PM EDT | 270.00 | 50.43 | 99.10 | 103.60 | 0.00 | - | 1 | 0 | 107.45% |
| CASY240719C00300000 | 2024-06-12 11:11AM EDT | 300.00 | 71.60 | 67.60 | 72.20 | 0.00 | - | 4 | 2 | 58.81% |
| CASY240719C00310000 | 2024-06-12 11:00AM EDT | 310.00 | 73.00 | 57.70 | 62.30 | 0.00 | - | - | 1 | 52.64% |
| CASY240719C00320000 | 2024-06-26 10:30AM EDT | 320.00 | 61.60 | 47.60 | 52.30 | 0.00 | - | 2 | 15 | 65.67% |
| CASY240719C00330000 | 2024-07-05 10:47AM EDT | 330.00 | 38.89 | 37.80 | 42.50 | -6.01 | -13.39% | 9 | 24 | 56.71% |
| CASY240719C00340000 | 2024-06-21 2:14PM EDT | 340.00 | 31.05 | 27.80 | 32.50 | 0.00 | - | 8 | 24 | 46.25% |
| CASY240719C00350000 | 2024-06-17 12:26PM EDT | 350.00 | 26.83 | 18.10 | 23.00 | 0.00 | - | 1 | 12 | 37.84% |
| CASY240719C00360000 | 2024-07-05 11:11AM EDT | 360.00 | 10.50 | 9.60 | 13.30 | -8.17 | -43.76% | 13 | 18 | 27.15% |
| CASY240719C00370000 | 2024-07-05 3:15PM EDT | 370.00 | 4.20 | 4.40 | 6.40 | -4.80 | -53.33% | 14 | 59 | 23.25% |
| CASY240719C00380000 | 2024-07-03 11:44AM EDT | 380.00 | 2.60 | 1.20 | 1.95 | 0.00 | - | 2 | 240 | 19.74% |
| CASY240719C00390000 | 2024-07-05 10:14AM EDT | 390.00 | 0.50 | 0.30 | 0.40 | -0.30 | -37.50% | 2 | 158 | 18.48% |
| CASY240719C00400000 | 2024-07-03 9:30AM EDT | 400.00 | 0.65 | 0.05 | 2.25 | 0.00 | - | 2 | 108 | 39.00% |
| CASY240719C00410000 | 2024-07-05 3:47PM EDT | 410.00 | 0.10 | 0.00 | 0.75 | -0.35 | -77.78% | 3 | 20 | 35.08% |
| CASY240719C00420000 | 2024-06-17 3:26PM EDT | 420.00 | 0.52 | 0.00 | 2.15 | 0.00 | - | 25 | 23 | 53.21% |
| CASY240719C00440000 | 2024-06-24 10:42AM EDT | 440.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 35.25% |
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 | 140.63% |
| CASY240719P00185000 | 2024-06-12 11:04AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 60 | 118.75% |
| CASY240719P00190000 | 2024-06-12 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 114.06% |
| CASY240719P00195000 | 2024-06-12 11:21AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 64 | 110.16% |
| CASY240719P00200000 | 2024-06-12 11:21AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 81 | 81 | 106.25% |
| CASY240719P00210000 | 2024-06-14 2:10PM EDT | 210.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 156.25% |
| CASY240719P00260000 | 2024-06-12 9:52AM EDT | 260.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 5 | 79.49% |
| CASY240719P00280000 | 2024-06-17 11:15AM EDT | 280.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 178 | 63.28% |
| CASY240719P00290000 | 2024-06-13 12:41PM EDT | 290.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 69.56% |
| CASY240719P00300000 | 2024-06-27 12:30PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 41.99% |
| CASY240719P00310000 | 2024-06-17 9:50AM EDT | 310.00 | 0.21 | 0.00 | 1.10 | 0.00 | - | 1 | 25 | 51.17% |
| CASY240719P00320000 | 2024-06-26 10:30AM EDT | 320.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 34.82% |
| CASY240719P00330000 | 2024-06-26 10:30AM EDT | 330.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 2 | 16 | 35.67% |
| CASY240719P00340000 | 2024-07-03 9:30AM EDT | 340.00 | 0.15 | 0.05 | 1.15 | 0.00 | - | 1 | 29 | 33.53% |
| CASY240719P00350000 | 2024-07-02 10:09AM EDT | 350.00 | 0.60 | 0.30 | 1.40 | -0.05 | -7.69% | 17 | 251 | 26.21% |
| CASY240719P00360000 | 2024-07-03 9:58AM EDT | 360.00 | 2.18 | 1.45 | 2.05 | +1.03 | +89.57% | 2 | 188 | 19.35% |
| CASY240719P00370000 | 2024-07-05 2:35PM EDT | 370.00 | 6.00 | 4.60 | 6.00 | +2.20 | +57.89% | 9 | 274 | 19.65% |
| CASY240719P00380000 | 2024-07-01 2:17PM EDT | 380.00 | 8.10 | 9.50 | 13.90 | 0.00 | - | 3 | 113 | 25.27% |
| CASY240719P00390000 | 2024-07-02 2:06PM EDT | 390.00 | 15.14 | 18.50 | 22.80 | 0.00 | - | 1 | 29 | 30.13% |
| CASY240719P00430000 | 2024-06-12 3:59PM EDT | 430.00 | 49.50 | 58.50 | 63.40 | 0.00 | - | - | 0 | 64.23% |
© 2024 Yahoo. Todos os direitos reservados.