Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.550,17 +297,88 (+0,45%)
Celanese Corporation (CE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240621C00060000 | 2024-05-13 3:51PM EDT | 60.00 | 100.70 | 84.00 | 87.70 | 0.00 | - | 8 | 1 | 672.27% |
| CE240621C00065000 | 2023-10-27 10:20AM EDT | 65.00 | 51.51 | 66.50 | 71.20 | 0.00 | - | 2 | 0 | 0.00% |
| CE240621C00085000 | 2023-11-29 2:37PM EDT | 85.00 | 55.50 | 70.00 | 74.60 | 0.00 | - | 1 | 1 | 722.97% |
| CE240621C00095000 | 2024-01-22 11:36AM EDT | 95.00 | 51.25 | 55.00 | 59.70 | 0.00 | - | 3 | 3 | 517.38% |
| CE240621C00105000 | 2024-02-14 11:03AM EDT | 105.00 | 43.33 | 53.50 | 58.20 | 0.00 | - | 1 | 1 | 595.22% |
| CE240621C00110000 | 2024-05-06 11:23AM EDT | 110.00 | 48.87 | 35.00 | 39.70 | 0.00 | - | 3 | 9 | 304.00% |
| CE240621C00115000 | 2024-05-22 10:00AM EDT | 115.00 | 40.00 | 22.90 | 26.70 | 0.00 | - | 30 | 30 | 96.78% |
| CE240621C00120000 | 2024-04-19 11:47AM EDT | 120.00 | 37.43 | 35.50 | 40.10 | 0.00 | - | 1 | 45 | 412.60% |
| CE240621C00125000 | 2024-04-04 2:59PM EDT | 125.00 | 41.22 | 31.00 | 35.60 | 0.00 | - | 1 | 12 | 380.66% |
| CE240621C00130000 | 2024-06-13 10:00AM EDT | 130.00 | 14.60 | 8.00 | 11.70 | 0.00 | - | 2 | 11 | 84.91% |
| CE240621C00135000 | 2024-06-03 3:15PM EDT | 135.00 | 13.09 | 4.50 | 7.00 | 0.00 | - | 4 | 16 | 63.67% |
| CE240621C00140000 | 2024-06-14 2:00PM EDT | 140.00 | 2.00 | 1.35 | 2.35 | -10.91 | -84.51% | 3 | 33 | 37.01% |
| CE240621C00145000 | 2024-06-14 3:54PM EDT | 145.00 | 0.27 | 0.15 | 0.85 | -2.23 | -89.20% | 10 | 197 | 38.62% |
| CE240621C00150000 | 2024-06-10 12:23PM EDT | 150.00 | 0.68 | 0.00 | 1.00 | 0.00 | - | 2 | 101 | 59.77% |
| CE240621C00155000 | 2024-06-12 10:51AM EDT | 155.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 5 | 192 | 51.66% |
| CE240621C00160000 | 2024-06-14 12:40PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 4 | 323 | 54.88% |
| CE240621C00165000 | 2024-06-13 3:43PM EDT | 165.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 19 | 281 | 53.91% |
| CE240621C00170000 | 2024-06-11 11:44AM EDT | 170.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | 1 | 111 | 100.34% |
| CE240621C00175000 | 2024-06-10 10:48AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 802 | 69.92% |
| CE240621C00180000 | 2024-05-20 10:11AM EDT | 180.00 | 3.90 | 0.00 | 2.15 | 0.00 | - | 2 | 86 | 143.02% |
| CE240621C00185000 | 2024-05-22 9:30AM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 154.00% |
| CE240621C00190000 | 2024-06-04 10:37AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 108.20% |
| CE240621C00195000 | 2023-12-01 4:27PM EDT | 195.00 | 0.45 | 1.35 | 2.15 | 0.00 | - | 1 | 3 | 196.39% |
| CE240621C00200000 | 2024-05-13 9:30AM EDT | 200.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 184.18% |
| CE240621C00220000 | 2024-02-21 11:52AM EDT | 220.00 | 0.30 | 0.05 | 2.90 | 0.00 | - | - | 3 | 234.72% |
| CE240621C00230000 | 2024-03-25 2:29PM EDT | 230.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 183.40% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240621P00060000 | 2024-04-09 3:58PM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 336.91% |
| CE240621P00075000 | 2023-12-28 2:19PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 239.26% |
| CE240621P00090000 | 2023-10-27 12:51PM EDT | 90.00 | 3.50 | 0.80 | 2.10 | 0.00 | - | 10 | 0 | 251.86% |
| CE240621P00095000 | 2024-01-31 11:09AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CE240621P00100000 | 2023-12-07 11:10AM EDT | 100.00 | 1.10 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 169.43% |
| CE240621P00105000 | 2024-02-02 1:24PM EDT | 105.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 14 | 132.13% |
| CE240621P00110000 | 2024-06-05 9:30AM EDT | 110.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 105 | 119.53% |
| CE240621P00115000 | 2024-03-19 11:37AM EDT | 115.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 94.92% |
| CE240621P00120000 | 2024-06-10 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 120 | 54.30% |
| CE240621P00125000 | 2024-06-04 9:30AM EDT | 125.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 92 | 49.71% |
| CE240621P00130000 | 2024-06-13 10:25AM EDT | 130.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 211 | 37.01% |
| CE240621P00135000 | 2024-06-14 3:48PM EDT | 135.00 | 0.55 | 0.30 | 1.15 | +0.37 | +205.56% | 5 | 75 | 40.16% |
| CE240621P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 1.95 | 1.90 | 2.05 | +1.85 | +1,850.00% | 90 | 1,370 | 24.20% |
| CE240621P00145000 | 2024-06-14 9:49AM EDT | 145.00 | 4.90 | 5.00 | 7.80 | +3.10 | +172.22% | 12 | 115 | 61.11% |
| CE240621P00150000 | 2024-06-14 3:57PM EDT | 150.00 | 10.51 | 8.50 | 11.20 | +7.73 | +278.06% | 34 | 116 | 50.20% |
| CE240621P00155000 | 2024-06-12 9:30AM EDT | 155.00 | 7.09 | 13.60 | 16.70 | 0.00 | - | 6 | 91 | 78.08% |
| CE240621P00160000 | 2024-06-13 2:51PM EDT | 160.00 | 19.38 | 18.60 | 22.10 | +1.98 | +11.38% | 30 | 97 | 102.64% |
| CE240621P00165000 | 2024-06-14 3:08PM EDT | 165.00 | 24.38 | 23.70 | 27.20 | +1.98 | +8.84% | 30 | 22 | 119.53% |
| CE240621P00170000 | 2024-05-08 3:57PM EDT | 170.00 | 9.62 | 22.00 | 25.70 | 0.00 | - | 20 | 0 | 0.00% |
| CE240621P00175000 | 2024-05-22 10:05AM EDT | 175.00 | 20.78 | 33.60 | 37.10 | 0.00 | - | 1 | 0 | 143.51% |
| CE240621P00180000 | 2024-06-13 3:55PM EDT | 180.00 | 35.52 | 39.20 | 42.10 | 0.00 | - | 1 | 1 | 82.03% |
| CE240621P00185000 | 2024-06-13 3:55PM EDT | 185.00 | 40.55 | 43.80 | 47.10 | 0.00 | - | 1 | 0 | 167.09% |
© 2024 Yahoo. Todos os direitos reservados.