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
66.534,84 +315,12 (+0,48%)
Celanese Corporation (CE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CE241220C00100000 | 2024-04-02 12:55PM EDT | 100.00 | 70.70 | 56.70 | 61.50 | 0.00 | - | - | 3 | 108.80% |
| CE241220C00105000 | 2024-05-20 2:48PM EDT | 105.00 | 53.87 | 35.00 | 38.90 | 0.00 | - | - | 1 | 46.90% |
| CE241220C00115000 | 2024-05-23 12:43PM EDT | 115.00 | 41.00 | 26.80 | 30.40 | 0.00 | - | 15 | 31 | 41.99% |
| CE241220C00120000 | 2024-04-15 11:27AM EDT | 120.00 | 41.16 | 42.00 | 46.40 | 0.00 | - | 2 | 5 | 92.36% |
| CE241220C00125000 | 2024-02-26 2:44PM EDT | 125.00 | 32.65 | 47.00 | 51.10 | 0.00 | - | 1 | 2 | 112.63% |
| CE241220C00130000 | 2024-06-13 10:00AM EDT | 130.00 | 21.11 | 16.70 | 18.40 | 0.00 | - | 2 | 13 | 34.25% |
| CE241220C00135000 | 2024-06-07 11:39AM EDT | 135.00 | 18.90 | 12.30 | 15.70 | 0.00 | - | 1 | 2 | 34.17% |
| CE241220C00140000 | 2024-06-07 11:27AM EDT | 140.00 | 16.00 | 10.70 | 12.80 | 0.00 | - | 1 | 10 | 32.83% |
| CE241220C00145000 | 2024-04-10 1:08PM EDT | 145.00 | 25.70 | 21.10 | 22.80 | 0.00 | - | 1 | 2 | 61.04% |
| CE241220C00150000 | 2024-06-14 1:31PM EDT | 150.00 | 7.85 | 6.90 | 7.60 | -2.08 | -20.95% | 1 | 20 | 29.45% |
| CE241220C00155000 | 2024-06-13 11:35AM EDT | 155.00 | 7.63 | 5.00 | 5.80 | 0.00 | - | 17 | 21 | 28.61% |
| CE241220C00160000 | 2024-06-13 1:59PM EDT | 160.00 | 5.80 | 4.00 | 4.60 | 0.00 | - | 1 | 16 | 28.66% |
| CE241220C00165000 | 2024-06-12 11:47AM EDT | 165.00 | 5.40 | 2.80 | 3.60 | 0.00 | - | 2 | 66 | 28.63% |
| CE241220C00170000 | 2024-06-10 2:19PM EDT | 170.00 | 3.65 | 2.00 | 4.60 | 0.00 | - | 3 | 22 | 34.66% |
| CE241220C00175000 | 2024-05-16 9:35AM EDT | 175.00 | 7.40 | 0.30 | 4.00 | 0.00 | - | 1 | 78 | 35.40% |
| CE241220C00180000 | 2024-05-31 12:45PM EDT | 180.00 | 3.40 | 0.45 | 3.50 | 0.00 | - | 1 | 21 | 36.15% |
| CE241220C00185000 | 2024-06-04 3:23PM EDT | 185.00 | 1.85 | 0.00 | 3.40 | 0.00 | - | 1 | 26 | 38.10% |
| CE241220C00190000 | 2024-05-24 1:34PM EDT | 190.00 | 2.40 | 0.00 | 3.10 | 0.00 | - | 4 | 13 | 39.14% |
| CE241220C00195000 | 2024-05-15 12:00PM EDT | 195.00 | 3.30 | 0.00 | 2.85 | 0.00 | - | 1 | 15 | 40.18% |
| CE241220C00200000 | 2024-06-13 11:45AM EDT | 200.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 5 | 17 | 41.27% |
| CE241220C00210000 | 2024-05-23 11:22AM EDT | 210.00 | 0.75 | 0.00 | 2.40 | 0.00 | - | 1 | 2 | 43.76% |
| CE241220C00220000 | 2024-05-08 1:47PM EDT | 220.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 36.48% |
| CE241220C00230000 | 2024-03-18 10:32AM EDT | 230.00 | 1.95 | 0.90 | 1.10 | 0.00 | - | 4 | 3 | 42.19% |
| CE241220C00240000 | 2024-04-01 9:30AM EDT | 240.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CE241220P00075000 | 2024-04-04 3:44PM EDT | 75.00 | 0.15 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 63.23% |
| CE241220P00080000 | 2024-05-01 9:30AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CE241220P00100000 | 2024-03-08 4:35PM EDT | 100.00 | 1.25 | 0.40 | 1.10 | 0.00 | - | 1 | 6 | 33.67% |
| CE241220P00110000 | 2024-06-10 11:25AM EDT | 110.00 | 1.40 | 1.50 | 2.90 | 0.00 | - | 2 | 21 | 35.13% |
| CE241220P00115000 | 2024-06-07 9:31AM EDT | 115.00 | 1.84 | 2.20 | 3.50 | 0.00 | - | 1 | 14 | 32.95% |
| CE241220P00120000 | 2024-05-22 2:38PM EDT | 120.00 | 1.88 | 2.70 | 3.60 | 0.00 | - | 1 | 2 | 28.63% |
| CE241220P00125000 | 2024-06-10 10:42AM EDT | 125.00 | 3.50 | 4.30 | 5.50 | 0.00 | - | 6 | 8 | 29.85% |
| CE241220P00130000 | 2024-06-04 3:22PM EDT | 130.00 | 4.50 | 5.80 | 8.00 | 0.00 | - | 1 | 163 | 31.52% |
| CE241220P00135000 | 2024-06-06 11:39AM EDT | 135.00 | 5.60 | 7.50 | 9.60 | 0.00 | - | 1 | 25 | 29.76% |
| CE241220P00140000 | 2024-05-30 1:35PM EDT | 140.00 | 5.96 | 9.60 | 10.60 | 0.00 | - | 5 | 16 | 25.78% |
| CE241220P00145000 | 2024-05-23 1:55PM EDT | 145.00 | 7.60 | 12.30 | 14.00 | 0.00 | - | 2 | 6 | 27.00% |
| CE241220P00150000 | 2024-06-14 10:41AM EDT | 150.00 | 14.91 | 15.00 | 16.60 | +4.51 | +43.37% | 10 | 14 | 25.28% |
| CE241220P00155000 | 2024-06-11 9:37AM EDT | 155.00 | 16.10 | 18.30 | 20.40 | 0.00 | - | 2 | 100 | 25.84% |
| CE241220P00160000 | 2024-05-09 10:29AM EDT | 160.00 | 11.00 | 17.50 | 19.90 | 0.00 | - | 2 | 21 | 0.00% |
| CE241220P00165000 | 2024-04-30 12:25PM EDT | 165.00 | 17.30 | 16.60 | 18.80 | 0.00 | - | 9 | 6 | 0.00% |
| CE241220P00170000 | 2024-04-09 10:14AM EDT | 170.00 | 15.90 | 14.80 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| CE241220P00175000 | 2024-04-02 11:03AM EDT | 175.00 | 17.60 | 23.40 | 25.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.