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
57.773,29 +1.382,61 (+2,45%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241115C00200000 | 2024-06-24 3:31PM EDT | 200.00 | 183.86 | 170.20 | 175.00 | 0.00 | - | 1 | 1 | 67.87% |
| CASY241115C00250000 | 2024-05-24 11:30AM EDT | 250.00 | 100.00 | 125.00 | 129.50 | 0.00 | - | 1 | 0 | 60.18% |
| CASY241115C00290000 | 2024-05-24 2:44PM EDT | 290.00 | 65.00 | 86.70 | 91.50 | 0.00 | - | 1 | 0 | 50.65% |
| CASY241115C00310000 | 2024-05-14 1:57PM EDT | 310.00 | 46.95 | 73.00 | 77.50 | 0.00 | - | 8 | 13 | 50.67% |
| CASY241115C00320000 | 2024-06-04 3:54PM EDT | 320.00 | 26.70 | 59.00 | 61.90 | 0.00 | - | 2 | 0 | 37.73% |
| CASY241115C00330000 | 2024-06-14 10:47AM EDT | 330.00 | 50.21 | 48.40 | 52.00 | 0.00 | - | 1 | 16 | 33.37% |
| CASY241115C00340000 | 2024-06-12 9:38AM EDT | 340.00 | 46.50 | 40.90 | 43.90 | 0.00 | - | 3 | 6 | 31.30% |
| CASY241115C00350000 | 2024-06-12 1:26PM EDT | 350.00 | 50.00 | 33.90 | 36.80 | 0.00 | - | 1 | 5 | 30.03% |
| CASY241115C00360000 | 2024-06-04 10:46AM EDT | 360.00 | 12.00 | 29.30 | 31.50 | 0.00 | - | 4 | 72 | 30.28% |
| CASY241115C00370000 | 2024-06-20 2:40PM EDT | 370.00 | 22.97 | 21.40 | 24.50 | 0.00 | - | 4 | 5 | 27.90% |
| CASY241115C00380000 | 2024-07-01 9:30AM EDT | 380.00 | 25.17 | 16.60 | 19.00 | 0.00 | - | 1 | 7 | 26.56% |
| CASY241115C00390000 | 2024-06-24 2:39PM EDT | 390.00 | 19.80 | 13.00 | 14.70 | 0.00 | - | 1 | 11 | 25.84% |
| CASY241115C00400000 | 2024-06-21 11:21AM EDT | 400.00 | 10.50 | 8.60 | 11.70 | 0.00 | - | 5 | 10 | 25.91% |
| CASY241115C00410000 | 2024-06-26 11:19AM EDT | 410.00 | 11.35 | 5.40 | 9.40 | 0.00 | - | 7 | 12 | 26.21% |
| CASY241115C00420000 | 2024-06-27 12:15PM EDT | 420.00 | 9.10 | 3.50 | 7.10 | 0.00 | - | 6 | 15 | 25.88% |
| CASY241115C00430000 | 2024-06-24 12:10PM EDT | 430.00 | 6.10 | 1.60 | 5.50 | 0.00 | - | 4 | 18 | 25.96% |
| CASY241115C00440000 | 2024-06-12 2:34PM EDT | 440.00 | 7.00 | 0.45 | 4.50 | 0.00 | - | - | 2 | 26.56% |
| CASY241115C00450000 | 2024-06-25 9:50AM EDT | 450.00 | 3.50 | 0.65 | 3.70 | 0.00 | - | 1 | 0 | 27.14% |
| CASY241115C00460000 | 2024-06-18 9:35AM EDT | 460.00 | 4.50 | 0.55 | 3.00 | 0.00 | - | - | 1 | 27.58% |
| CASY241115C00470000 | 2024-07-05 2:43PM EDT | 470.00 | 0.90 | 0.40 | 3.10 | -1.30 | -59.09% | 4 | 3 | 29.73% |
| CASY241115C00500000 | 2024-06-07 3:33PM EDT | 500.00 | 1.65 | 0.15 | 1.80 | 0.00 | - | 1 | 1 | 31.06% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CASY241115P00185000 | 2024-04-16 9:30AM EDT | 185.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | - | 1 | 61.35% |
| CASY241115P00190000 | 2024-06-12 1:17PM EDT | 190.00 | 0.31 | 0.00 | 2.50 | 0.00 | - | - | 5 | 60.12% |
| CASY241115P00220000 | 2024-04-11 12:15PM EDT | 220.00 | 1.45 | 0.00 | 2.70 | 0.00 | - | - | 10 | 56.51% |
| CASY241115P00230000 | 2024-06-24 2:23PM EDT | 230.00 | 1.38 | 0.00 | 2.70 | 0.00 | - | 1 | 0 | 52.44% |
| CASY241115P00240000 | 2024-06-04 3:37PM EDT | 240.00 | 1.35 | 0.00 | 2.90 | 0.00 | - | 10 | 11 | 49.33% |
| CASY241115P00250000 | 2024-05-08 11:33AM EDT | 250.00 | 1.97 | 0.75 | 3.60 | 0.00 | - | 5 | 11 | 48.01% |
| CASY241115P00260000 | 2024-06-28 2:51PM EDT | 260.00 | 1.45 | 0.35 | 2.80 | 0.00 | - | 1 | 9 | 41.43% |
| CASY241115P00270000 | 2024-06-24 2:37PM EDT | 270.00 | 0.88 | 0.45 | 3.00 | 0.00 | - | 1 | 2 | 38.51% |
| CASY241115P00280000 | 2024-07-05 3:13PM EDT | 280.00 | 1.00 | 0.55 | 3.10 | -2.50 | -71.43% | 1 | 3 | 35.28% |
| CASY241115P00290000 | 2024-06-17 1:36PM EDT | 290.00 | 1.80 | 0.65 | 3.60 | 0.00 | - | 1 | 9 | 33.16% |
| CASY241115P00300000 | 2024-07-05 12:01PM EDT | 300.00 | 1.97 | 1.45 | 3.40 | -0.60 | -23.35% | 5 | 6 | 29.15% |
| CASY241115P00310000 | 2024-07-03 12:53PM EDT | 310.00 | 2.39 | 2.05 | 3.70 | 0.00 | - | 1 | 17 | 26.41% |
| CASY241115P00320000 | 2024-07-01 12:46PM EDT | 320.00 | 3.40 | 2.75 | 5.70 | 0.00 | - | 2 | 87 | 26.78% |
| CASY241115P00330000 | 2024-06-14 3:15PM EDT | 330.00 | 6.50 | 4.50 | 6.10 | 0.00 | - | 4 | 8 | 23.66% |
| CASY241115P00340000 | 2024-07-05 11:49AM EDT | 340.00 | 7.55 | 6.50 | 8.50 | -0.35 | -4.43% | 2 | 8 | 23.24% |
| CASY241115P00350000 | 2024-06-21 2:17PM EDT | 350.00 | 9.80 | 9.20 | 11.80 | 0.00 | - | 1 | 23 | 23.13% |
| CASY241115P00360000 | 2024-06-20 2:35PM EDT | 360.00 | 13.90 | 10.90 | 15.30 | 0.00 | - | 1 | 25 | 22.37% |
| CASY241115P00370000 | 2024-06-20 12:23PM EDT | 370.00 | 16.80 | 15.30 | 19.50 | 0.00 | - | 1 | 2 | 21.57% |
| CASY241115P00380000 | 2024-06-13 1:58PM EDT | 380.00 | 21.80 | 20.70 | 24.20 | 0.00 | - | 1 | 1 | 20.41% |
| CASY241115P00390000 | 2024-07-05 11:25AM EDT | 390.00 | 29.47 | 27.10 | 29.50 | +1.77 | +6.39% | 10 | 6 | 18.89% |
| CASY241115P00410000 | 2024-06-12 1:44PM EDT | 410.00 | 38.42 | 40.90 | 45.40 | 0.00 | - | - | 4 | 19.60% |
© 2024 Yahoo. Todos os direitos reservados.