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
57.770,79 +1.234,58 (+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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241018C00175000 | 2024-06-26 3:50PM EDT | 175.00 | 208.35 | 194.50 | 199.00 | 0.00 | - | 2 | 2 | 84.81% |
| CASY241018C00200000 | 2024-04-02 12:45PM EDT | 200.00 | 116.68 | 119.50 | 124.30 | 0.00 | - | 2 | 1 | 0.00% |
| CASY241018C00220000 | 2024-03-08 11:04AM EDT | 220.00 | 96.00 | 101.20 | 106.00 | 0.00 | - | 1 | 0 | 0.00% |
| CASY241018C00230000 | 2024-03-12 3:29PM EDT | 230.00 | 72.10 | 85.00 | 89.90 | 0.00 | - | - | 3 | 0.00% |
| CASY241018C00240000 | 2024-04-23 9:30AM EDT | 240.00 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CASY241018C00250000 | 2024-04-02 12:44PM EDT | 250.00 | 70.62 | 72.50 | 77.00 | 0.00 | - | 4 | 4 | 0.00% |
| CASY241018C00260000 | 2024-03-15 3:09PM EDT | 260.00 | 58.18 | 59.90 | 62.40 | 0.00 | - | 2 | 1 | 0.00% |
| CASY241018C00270000 | 2024-06-17 10:22AM EDT | 270.00 | 107.50 | 101.70 | 106.00 | 0.00 | - | 5 | 31 | 54.46% |
| CASY241018C00280000 | 2024-04-25 11:25AM EDT | 280.00 | 51.00 | 69.00 | 72.70 | 0.00 | - | 3 | 34 | 0.00% |
| CASY241018C00290000 | 2024-02-28 4:00PM EDT | 290.00 | 34.45 | 43.70 | 46.80 | 0.00 | - | 6 | 7 | 0.00% |
| CASY241018C00300000 | 2024-06-27 2:18PM EDT | 300.00 | 86.00 | 73.00 | 77.30 | 0.00 | - | 4 | 94 | 43.59% |
| CASY241018C00310000 | 2024-06-12 9:35AM EDT | 310.00 | 67.00 | 63.60 | 68.00 | 0.00 | - | 1 | 34 | 40.36% |
| CASY241018C00320000 | 2024-07-05 3:03PM EDT | 320.00 | 55.50 | 55.40 | 59.00 | -10.60 | -16.04% | 17 | 99 | 37.50% |
| CASY241018C00330000 | 2024-06-21 10:12AM EDT | 330.00 | 50.01 | 46.70 | 50.50 | 0.00 | - | 1 | 25 | 35.18% |
| CASY241018C00340000 | 2024-06-12 10:13AM EDT | 340.00 | 47.30 | 37.70 | 42.50 | 0.00 | - | 1 | 33 | 33.18% |
| CASY241018C00350000 | 2024-06-24 12:07PM EDT | 350.00 | 41.64 | 31.40 | 34.50 | 0.00 | - | 1 | 13 | 30.65% |
| CASY241018C00360000 | 2024-07-05 3:20PM EDT | 360.00 | 24.72 | 25.30 | 27.90 | -6.28 | -20.26% | 1 | 18 | 29.39% |
| CASY241018C00370000 | 2024-07-05 9:30AM EDT | 370.00 | 21.80 | 18.80 | 21.30 | -0.80 | -3.54% | 2 | 90 | 27.35% |
| CASY241018C00380000 | 2024-07-02 10:31AM EDT | 380.00 | 18.90 | 13.90 | 16.60 | 0.00 | - | 1 | 7 | 26.84% |
| CASY241018C00390000 | 2024-07-01 9:30AM EDT | 390.00 | 18.02 | 9.90 | 13.20 | 0.00 | - | 1 | 4 | 27.10% |
| CASY241018C00400000 | 2024-06-26 9:46AM EDT | 400.00 | 12.45 | 7.60 | 9.50 | 0.00 | - | 3 | 59 | 26.06% |
| CASY241018C00410000 | 2024-06-18 9:38AM EDT | 410.00 | 10.40 | 3.80 | 7.30 | 0.00 | - | 1 | 4 | 26.27% |
| CASY241018C00420000 | 2024-06-20 2:44PM EDT | 420.00 | 4.40 | 2.55 | 5.70 | 0.00 | - | 1 | 88 | 26.72% |
| CASY241018C00430000 | 2024-06-20 3:05PM EDT | 430.00 | 3.00 | 0.55 | 4.60 | 0.00 | - | - | 1 | 27.48% |
| CASY241018C00450000 | 2024-07-05 9:30AM EDT | 450.00 | 1.50 | 0.50 | 3.00 | +1.07 | +248.84% | 1 | 1 | 28.81% |
| CASY241018C00460000 | 2024-06-12 9:30AM EDT | 460.00 | 1.90 | 0.35 | 2.75 | 0.00 | - | - | 1 | 30.35% |
| CASY241018C00480000 | 2024-06-18 3:40PM EDT | 480.00 | 0.81 | 0.15 | 2.50 | 0.00 | - | - | 2 | 33.72% |
| CASY241018C00490000 | 2024-06-28 10:00AM EDT | 490.00 | 0.90 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 35.82% |
| CASY241018C00500000 | 2024-06-03 12:10PM EDT | 500.00 | 0.55 | 0.15 | 1.90 | 0.00 | - | 12 | 12 | 35.35% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241018P00185000 | 2024-02-28 1:14PM EDT | 185.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 10 | 1 | 70.07% |
| CASY241018P00200000 | 2024-01-29 10:30AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CASY241018P00210000 | 2024-02-15 10:47AM EDT | 210.00 | 1.98 | 0.90 | 2.65 | 0.00 | - | 3 | 6 | 62.65% |
| CASY241018P00220000 | 2024-06-13 9:30AM EDT | 220.00 | 0.35 | 0.10 | 2.50 | 0.00 | - | 1 | 10 | 54.79% |
| CASY241018P00230000 | 2024-04-19 2:48PM EDT | 230.00 | 1.58 | 0.30 | 2.85 | 0.00 | - | 1 | 18 | 52.64% |
| CASY241018P00240000 | 2024-03-14 1:27PM EDT | 240.00 | 3.57 | 0.30 | 4.40 | 0.00 | - | 5 | 6 | 52.91% |
| CASY241018P00250000 | 2024-05-13 12:04PM EDT | 250.00 | 1.14 | 0.00 | 2.05 | 0.00 | - | 1 | 15 | 47.27% |
| CASY241018P00260000 | 2024-05-07 2:36PM EDT | 260.00 | 2.05 | 1.60 | 2.55 | 0.00 | - | 10 | 64 | 45.58% |
| CASY241018P00270000 | 2024-02-02 12:15PM EDT | 270.00 | 17.50 | 5.40 | 8.70 | 0.00 | - | 4 | 39 | 55.56% |
| CASY241018P00280000 | 2024-05-21 1:01PM EDT | 280.00 | 2.90 | 0.00 | 2.45 | 0.00 | - | 1 | 44 | 37.37% |
| CASY241018P00290000 | 2024-06-04 12:36PM EDT | 290.00 | 5.30 | 0.45 | 2.50 | 0.00 | - | 2 | 84 | 33.79% |
| CASY241018P00300000 | 2024-06-12 9:33AM EDT | 300.00 | 2.80 | 0.70 | 3.60 | 0.00 | - | 10 | 10 | 33.37% |
| CASY241018P00310000 | 2024-06-12 12:24PM EDT | 310.00 | 2.50 | 1.70 | 2.95 | 0.00 | - | 1 | 14 | 27.74% |
| CASY241018P00320000 | 2024-07-05 11:25AM EDT | 320.00 | 3.47 | 2.50 | 3.80 | +0.65 | +23.05% | 10 | 26 | 26.06% |
| CASY241018P00330000 | 2024-06-24 1:51PM EDT | 330.00 | 3.60 | 3.50 | 4.90 | 0.00 | - | 50 | 62 | 24.37% |
| CASY241018P00340000 | 2024-07-03 12:28PM EDT | 340.00 | 5.85 | 5.30 | 6.60 | 0.00 | - | 6 | 82 | 23.09% |
| CASY241018P00350000 | 2024-07-03 12:28PM EDT | 350.00 | 8.45 | 7.80 | 10.30 | 0.00 | - | 3 | 12 | 23.91% |
| CASY241018P00380000 | 2024-07-02 10:39AM EDT | 380.00 | 17.50 | 20.00 | 21.80 | 0.00 | - | 1 | 3 | 19.87% |
| CASY241018P00390000 | 2024-06-25 12:20PM EDT | 390.00 | 28.09 | 25.80 | 27.90 | +7.49 | +36.36% | 1 | 3 | 19.02% |
| CASY241018P00400000 | 2024-06-14 3:59PM EDT | 400.00 | 33.50 | 32.90 | 36.50 | 0.00 | - | - | 10 | 20.63% |
© 2024 Yahoo. Todos os direitos reservados.