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
66.370,13 +193,98 (+0,29%)
Celanese Corporation (CE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240920C00095000 | 2024-04-02 12:55PM EDT | 95.00 | 74.60 | 60.50 | 65.10 | 0.00 | - | 3 | 0 | 156.94% |
| CE240920C00105000 | 2024-05-20 2:48PM EDT | 105.00 | 52.87 | 34.00 | 37.60 | 0.00 | - | 1 | 0 | 57.39% |
| CE240920C00110000 | 2024-05-06 11:23AM EDT | 110.00 | 49.87 | 36.10 | 40.70 | 0.00 | - | - | 3 | 80.60% |
| CE240920C00115000 | 2024-01-19 2:26PM EDT | 115.00 | 34.60 | 39.80 | 43.00 | 0.00 | - | 1 | 1 | 106.78% |
| CE240920C00125000 | 2024-03-14 10:54AM EDT | 125.00 | 36.60 | 34.30 | 35.80 | 0.00 | - | 1 | 2 | 101.48% |
| CE240920C00130000 | 2024-02-15 12:02PM EDT | 130.00 | 28.54 | 34.20 | 35.50 | 0.00 | - | 18 | 18 | 109.49% |
| CE240920C00135000 | 2024-06-03 2:43PM EDT | 135.00 | 17.52 | 10.00 | 10.90 | 0.00 | - | 9 | 3 | 30.24% |
| CE240920C00140000 | 2024-06-05 11:49AM EDT | 140.00 | 13.25 | 7.70 | 8.00 | 0.00 | - | 1 | 5 | 28.92% |
| CE240920C00145000 | 2024-05-22 11:23AM EDT | 145.00 | 16.00 | 5.50 | 5.70 | 0.00 | - | - | 10 | 28.07% |
| CE240920C00150000 | 2024-06-14 3:55PM EDT | 150.00 | 3.95 | 3.70 | 4.00 | -3.75 | -48.70% | 5 | 37 | 27.72% |
| CE240920C00155000 | 2024-06-13 11:16AM EDT | 155.00 | 3.92 | 2.20 | 4.20 | 0.00 | - | 4 | 37 | 33.61% |
| CE240920C00160000 | 2024-06-14 12:40PM EDT | 160.00 | 1.86 | 0.75 | 3.50 | -1.20 | -39.22% | 3 | 90 | 35.26% |
| CE240920C00165000 | 2024-06-10 2:59PM EDT | 165.00 | 1.95 | 0.00 | 1.25 | 0.00 | - | 8 | 85 | 27.63% |
| CE240920C00170000 | 2024-06-11 2:17PM EDT | 170.00 | 1.48 | 0.65 | 1.45 | 0.00 | - | 4 | 67 | 32.25% |
| CE240920C00175000 | 2024-06-10 2:00PM EDT | 175.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | 1 | 51 | 42.56% |
| CE240920C00180000 | 2024-06-06 2:53PM EDT | 180.00 | 0.85 | 0.00 | 2.50 | 0.00 | - | 1 | 27 | 45.00% |
| CE240920C00185000 | 2024-05-21 12:23PM EDT | 185.00 | 1.35 | 0.00 | 2.35 | 0.00 | - | 1 | 10 | 47.19% |
| CE240920C00190000 | 2024-05-23 1:29PM EDT | 190.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 49.49% |
| CE240920C00195000 | 2024-04-25 12:18PM EDT | 195.00 | 1.25 | 0.20 | 0.50 | 0.00 | - | 1 | 1 | 37.09% |
| CE240920C00200000 | 2024-04-24 11:13AM EDT | 200.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | 3 | 10 | 55.55% |
| CE240920C00210000 | 2024-04-05 2:29PM EDT | 210.00 | 1.55 | 0.55 | 0.75 | 0.00 | - | 1 | 2 | 46.75% |
| CE240920C00230000 | 2024-04-04 1:50PM EDT | 230.00 | 0.84 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 59.01% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CE240920P00075000 | 2024-02-13 4:56PM EDT | 75.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | - | 2 | 68.60% |
| CE240920P00090000 | 2024-05-28 2:17PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 42.19% |
| CE240920P00100000 | 2024-04-10 10:24AM EDT | 100.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 58.35% |
| CE240920P00105000 | 2024-02-16 10:56AM EDT | 105.00 | 1.30 | 0.30 | 0.95 | 0.00 | - | 1 | 5 | 39.84% |
| CE240920P00110000 | 2024-04-16 9:30AM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| CE240920P00115000 | 2024-06-04 2:48PM EDT | 115.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 17 | 23 | 41.70% |
| CE240920P00120000 | 2024-06-03 12:12PM EDT | 120.00 | 0.75 | 1.15 | 1.80 | 0.00 | - | 17 | 17 | 30.21% |
| CE240920P00125000 | 2024-06-11 12:50PM EDT | 125.00 | 1.46 | 2.05 | 2.35 | 0.00 | - | 4 | 33 | 27.39% |
| CE240920P00130000 | 2024-06-11 12:09PM EDT | 130.00 | 2.35 | 3.30 | 3.60 | 0.00 | - | 9 | 28 | 26.61% |
| CE240920P00135000 | 2024-06-14 3:58PM EDT | 135.00 | 5.10 | 5.00 | 5.30 | +2.83 | +124.67% | 3 | 25 | 25.85% |
| CE240920P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 7.30 | 7.10 | 7.50 | +1.90 | +35.19% | 14 | 150 | 25.06% |
| CE240920P00145000 | 2024-06-14 1:49PM EDT | 145.00 | 9.30 | 9.90 | 10.30 | +4.00 | +75.47% | 10 | 34 | 24.47% |
| CE240920P00150000 | 2024-06-11 12:05PM EDT | 150.00 | 10.00 | 12.70 | 14.70 | 0.00 | - | 6 | 72 | 28.09% |
| CE240920P00155000 | 2024-06-04 10:59AM EDT | 155.00 | 12.50 | 16.50 | 18.90 | 0.00 | - | 1 | 152 | 29.90% |
| CE240920P00160000 | 2024-05-31 2:15PM EDT | 160.00 | 12.80 | 20.90 | 22.20 | 0.00 | - | 1 | 52 | 26.10% |
| CE240920P00165000 | 2024-04-30 12:07PM EDT | 165.00 | 15.00 | 15.60 | 18.80 | 0.00 | - | 2 | 15 | 0.00% |
| CE240920P00170000 | 2024-04-03 11:08AM EDT | 170.00 | 11.30 | 16.80 | 19.30 | 0.00 | - | 1 | 7 | 0.00% |
| CE240920P00175000 | 2024-04-12 10:43AM EDT | 175.00 | 21.80 | 19.10 | 22.30 | 0.00 | - | 1 | 2 | 0.00% |
| CE240920P00180000 | 2024-04-03 12:28PM EDT | 180.00 | 16.50 | 24.00 | 25.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.