Mercado abrirá em 1 h 12 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,38 +0,55 (+0,68%) OURO
2.318,90 -11,90 (-0,51%) Bitcoin USD
61.328,99 +170,38 (+0,28%)
CDW Corporation (CDW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241115C00190000 | 2024-02-07 10:30AM EDT | 190.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDW241115C00195000 | 2024-02-23 10:30AM EDT | 195.00 | 60.99 | 66.00 | 70.50 | 0.00 | - | 1 | 2 | 101.29% |
| CDW241115C00200000 | 2024-01-22 12:16PM EDT | 200.00 | 39.31 | 49.50 | 52.40 | 0.00 | - | - | 2 | 71.12% |
| CDW241115C00210000 | 2024-06-04 12:41PM EDT | 210.00 | 23.00 | 21.80 | 26.00 | 0.00 | - | 50 | 26 | 32.75% |
| CDW241115C00220000 | 2024-06-21 11:35AM EDT | 220.00 | 23.60 | 15.50 | 19.60 | 0.00 | - | 1 | 11 | 31.01% |
| CDW241115C00230000 | 2024-06-21 9:50AM EDT | 230.00 | 17.15 | 11.00 | 13.70 | 0.00 | - | 1 | 224 | 28.66% |
| CDW241115C00240000 | 2024-06-25 10:53AM EDT | 240.00 | 9.40 | 7.90 | 8.80 | 0.00 | - | 28 | 257 | 26.36% |
| CDW241115C00250000 | 2024-06-24 3:27PM EDT | 250.00 | 8.40 | 5.00 | 5.70 | 0.00 | - | 38 | 321 | 25.57% |
| CDW241115C00260000 | 2024-06-25 1:49PM EDT | 260.00 | 3.30 | 1.95 | 3.40 | 0.00 | - | 6 | 514 | 24.59% |
| CDW241115C00270000 | 2024-05-10 1:23PM EDT | 270.00 | 2.15 | 0.05 | 4.00 | 0.00 | - | 118 | 352 | 30.02% |
| CDW241115C00280000 | 2024-04-19 2:28PM EDT | 280.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 44 | 355 | 6.25% |
| CDW241115C00290000 | 2024-06-10 3:23PM EDT | 290.00 | 0.75 | 0.20 | 2.80 | 0.00 | - | 7 | 418 | 33.23% |
| CDW241115C00300000 | 2024-04-23 12:31PM EDT | 300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 12.50% |
| CDW241115C00310000 | 2024-04-05 12:28PM EDT | 310.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 178 | 159 | 45.45% |
| CDW241115C00320000 | 2024-04-08 9:54AM EDT | 320.00 | 5.30 | 0.10 | 1.00 | 0.00 | - | 14 | 40 | 33.15% |
| CDW241115C00330000 | 2024-06-07 1:24PM EDT | 330.00 | 0.48 | 0.00 | 0.35 | 0.00 | - | 1 | 47 | 29.64% |
| CDW241115C00340000 | 2024-04-05 11:58AM EDT | 340.00 | 3.10 | 0.00 | 3.40 | 0.00 | - | 24 | 25 | 48.90% |
| CDW241115C00350000 | 2024-04-22 1:41PM EDT | 350.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDW241115C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDW241115P00100000 | 2023-12-28 10:30AM EDT | 100.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 18 | 35 | 87.79% |
| CDW241115P00110000 | 2023-08-23 10:08AM EDT | 110.00 | 1.29 | 0.00 | 5.00 | 0.00 | - | 6 | 78 | 78.78% |
| CDW241115P00115000 | 2023-08-24 9:44AM EDT | 115.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 11 | 59 | 74.57% |
| CDW241115P00150000 | 2023-11-01 10:29AM EDT | 150.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| CDW241115P00155000 | 2023-11-01 9:58AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CDW241115P00160000 | 2023-10-19 10:39AM EDT | 160.00 | 4.60 | 2.65 | 3.40 | 0.00 | - | 1 | 24 | 46.94% |
| CDW241115P00165000 | 2023-11-27 11:05AM EDT | 165.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 49.60% |
| CDW241115P00170000 | 2024-01-09 11:40AM EDT | 170.00 | 3.10 | 0.85 | 2.10 | 0.00 | - | 3 | 12 | 35.19% |
| CDW241115P00175000 | 2023-12-15 11:30AM EDT | 175.00 | 3.40 | 3.10 | 5.30 | 0.00 | - | 1 | 2 | 43.73% |
| CDW241115P00180000 | 2024-05-20 9:38AM EDT | 180.00 | 1.55 | 0.30 | 3.10 | 0.00 | - | 1 | 8 | 33.36% |
| CDW241115P00185000 | 2024-05-20 9:38AM EDT | 185.00 | 1.90 | 0.35 | 3.40 | 0.00 | - | 1 | 2 | 31.38% |
| CDW241115P00190000 | 2024-06-14 11:11AM EDT | 190.00 | 2.35 | 0.30 | 3.80 | 0.00 | - | 1 | 4 | 29.58% |
| CDW241115P00195000 | 2024-05-01 9:30AM EDT | 195.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDW241115P00200000 | 2024-06-24 9:30AM EDT | 200.00 | 2.40 | 2.45 | 3.90 | 0.00 | - | 1 | 68 | 23.73% |
| CDW241115P00210000 | 2024-06-07 11:55AM EDT | 210.00 | 6.30 | 5.30 | 6.00 | 0.00 | - | 9 | 19 | 21.98% |
| CDW241115P00220000 | 2024-06-06 11:28AM EDT | 220.00 | 10.20 | 7.60 | 10.60 | 0.00 | - | 6 | 149 | 23.04% |
| CDW241115P00230000 | 2024-06-21 3:50PM EDT | 230.00 | 9.80 | 13.70 | 15.00 | 0.00 | - | 8 | 234 | 21.38% |
| CDW241115P00240000 | 2024-06-25 3:42PM EDT | 240.00 | 20.10 | 19.60 | 21.90 | 0.00 | - | 1 | 122 | 22.04% |
| CDW241115P00260000 | 2024-05-23 12:18PM EDT | 260.00 | 25.50 | 24.50 | 29.10 | 0.00 | - | 4 | 87 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.