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
57.809,00 +1.231,26 (+2,18%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240816C00195000 | 2024-06-12 9:46AM EDT | 195.00 | 186.15 | 172.60 | 177.40 | 0.00 | - | - | 1 | 92.38% |
| CASY240816C00270000 | 2024-04-24 10:37AM EDT | 270.00 | 50.90 | 73.70 | 77.90 | 0.00 | - | 1 | 0 | 0.00% |
| CASY240816C00280000 | 2024-06-26 9:46AM EDT | 280.00 | 98.90 | 88.40 | 93.00 | 0.00 | - | 1 | 2 | 51.42% |
| CASY240816C00290000 | 2024-06-12 9:46AM EDT | 290.00 | 89.50 | 78.50 | 83.00 | 0.00 | - | 1 | 2 | 59.18% |
| CASY240816C00300000 | 2024-06-21 10:03AM EDT | 300.00 | 74.00 | 69.10 | 73.00 | 0.00 | - | 2 | 25 | 52.92% |
| CASY240816C00310000 | 2024-06-14 10:45AM EDT | 310.00 | 62.28 | 58.90 | 63.50 | 0.00 | - | 1 | 7 | 48.71% |
| CASY240816C00320000 | 2024-06-27 12:10PM EDT | 320.00 | 63.28 | 49.10 | 53.50 | 0.00 | - | 1 | 30 | 42.41% |
| CASY240816C00330000 | 2024-06-07 10:12AM EDT | 330.00 | 15.45 | 39.30 | 44.00 | 0.00 | - | 2 | 19 | 37.70% |
| CASY240816C00340000 | 2024-06-27 12:15PM EDT | 340.00 | 44.09 | 30.30 | 34.50 | 0.00 | - | 5 | 4 | 32.58% |
| CASY240816C00350000 | 2024-06-24 1:27PM EDT | 350.00 | 23.35 | 22.80 | 26.00 | -10.75 | -31.52% | 1 | 50 | 29.35% |
| CASY240816C00360000 | 2024-07-05 12:36PM EDT | 360.00 | 14.60 | 14.90 | 17.50 | -5.20 | -26.26% | 2 | 29 | 24.84% |
| CASY240816C00370000 | 2024-07-05 2:49PM EDT | 370.00 | 8.60 | 7.80 | 10.40 | -4.40 | -33.85% | 26 | 34 | 21.42% |
| CASY240816C00380000 | 2024-07-05 11:00AM EDT | 380.00 | 5.00 | 5.00 | 7.40 | -1.69 | -25.26% | 12 | 32 | 23.62% |
| CASY240816C00390000 | 2024-07-05 11:07AM EDT | 390.00 | 2.41 | 2.35 | 3.20 | -1.99 | -45.23% | 1 | 41 | 20.30% |
| CASY240816C00400000 | 2024-07-03 12:37PM EDT | 400.00 | 1.89 | 1.20 | 1.70 | 0.00 | - | 1 | 91 | 20.60% |
| CASY240816C00410000 | 2024-06-25 3:08PM EDT | 410.00 | 2.70 | 0.40 | 1.00 | 0.00 | - | 35 | 69 | 21.66% |
| CASY240816C00420000 | 2024-07-05 10:33AM EDT | 420.00 | 1.25 | 0.30 | 1.25 | +0.05 | +4.17% | 2 | 27 | 26.67% |
| CASY240816C00430000 | 2024-06-13 2:02PM EDT | 430.00 | 1.05 | 0.10 | 2.35 | 0.00 | - | 1 | 1 | 35.44% |
| CASY240816C00440000 | 2024-06-12 9:49AM EDT | 440.00 | 1.40 | 0.05 | 2.20 | 0.00 | - | 6 | 12 | 38.51% |
| CASY240816C00450000 | 2024-03-12 9:44AM EDT | 450.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 2 | 33.33% |
| CASY240816C00480000 | 2024-06-17 2:56PM EDT | 480.00 | 0.67 | 0.00 | 2.20 | 0.00 | - | - | 2 | 51.76% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY240816P00190000 | 2024-01-25 4:55PM EDT | 190.00 | 2.38 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 108.11% |
| CASY240816P00200000 | 2024-06-21 3:07PM EDT | 200.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 97.05% |
| CASY240816P00220000 | 2024-02-15 10:39AM EDT | 220.00 | 2.00 | 0.50 | 3.00 | 0.00 | - | 1 | 0 | 91.75% |
| CASY240816P00230000 | 2024-03-27 10:43AM EDT | 230.00 | 0.51 | 0.20 | 0.95 | 0.00 | - | 1 | 6 | 69.68% |
| CASY240816P00240000 | 2024-05-03 2:09PM EDT | 240.00 | 1.20 | 0.00 | 2.65 | 0.00 | - | 4 | 11 | 74.24% |
| CASY240816P00250000 | 2024-05-03 2:09PM EDT | 250.00 | 1.45 | 0.20 | 2.60 | 0.00 | - | 4 | 5 | 68.99% |
| CASY240816P00260000 | 2024-05-07 9:41AM EDT | 260.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CASY240816P00270000 | 2024-05-14 1:10PM EDT | 270.00 | 0.65 | 0.05 | 2.40 | 0.00 | - | 2 | 114 | 55.91% |
| CASY240816P00280000 | 2024-06-13 9:51AM EDT | 280.00 | 0.59 | 0.00 | 2.00 | 0.00 | - | 1 | 39 | 56.25% |
| CASY240816P00290000 | 2024-06-12 9:30AM EDT | 290.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 40 | 45.78% |
| CASY240816P00300000 | 2024-06-04 2:04PM EDT | 300.00 | 4.30 | 0.00 | 2.25 | 0.00 | - | 70 | 91 | 46.28% |
| CASY240816P00310000 | 2024-07-02 9:51AM EDT | 310.00 | 0.34 | 0.05 | 2.25 | 0.00 | - | 2 | 16 | 40.61% |
| CASY240816P00320000 | 2024-06-14 2:54PM EDT | 320.00 | 1.10 | 0.15 | 2.55 | 0.00 | - | 1 | 8 | 36.32% |
| CASY240816P00330000 | 2024-07-05 12:24PM EDT | 330.00 | 1.00 | 0.05 | 1.05 | -0.50 | -33.33% | 1 | 70 | 23.84% |
| CASY240816P00340000 | 2024-06-17 12:52PM EDT | 340.00 | 2.08 | 1.10 | 2.20 | 0.00 | - | 10 | 31 | 23.56% |
| CASY240816P00350000 | 2024-06-28 12:38PM EDT | 350.00 | 1.65 | 2.30 | 3.00 | 0.00 | - | 2 | 113 | 20.10% |
| CASY240816P00360000 | 2024-07-01 9:49AM EDT | 360.00 | 3.45 | 4.50 | 6.90 | 0.00 | - | 91 | 135 | 22.20% |
| CASY240816P00370000 | 2024-07-03 12:28PM EDT | 370.00 | 8.35 | 8.00 | 10.10 | 0.00 | - | 6 | 42 | 19.55% |
| CASY240816P00380000 | 2024-07-03 12:26PM EDT | 380.00 | 13.56 | 13.40 | 15.30 | 0.00 | - | 1 | 49 | 17.76% |
| CASY240816P00400000 | 2024-06-20 10:01AM EDT | 400.00 | 27.50 | 28.60 | 33.50 | 0.00 | - | 10 | 12 | 24.46% |
© 2024 Yahoo. Todos os direitos reservados.