Mercado abrirá em 8 h 51 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.416,60 -9,30 (-0,38%) Bitcoin USD
69.907,33 -1.243,55 (-1,75%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816C00060000 | 2024-03-06 1:19PM EDT | 60.00 | 14.70 | 11.30 | 14.20 | 0.00 | - | 29 | 29 | 0.00% |
| CHRW240816C00062500 | 2024-04-23 10:05AM EDT | 62.50 | 11.00 | 18.50 | 22.60 | 0.00 | - | 60 | 101 | 66.43% |
| CHRW240816C00065000 | 2024-05-01 1:17PM EDT | 65.00 | 9.04 | 16.20 | 20.20 | 0.00 | - | 2 | 42 | 61.13% |
| CHRW240816C00067500 | 2024-04-17 9:57AM EDT | 67.50 | 5.20 | 16.00 | 19.20 | 0.00 | - | 1 | 41 | 53.99% |
| CHRW240816C00070000 | 2024-05-02 9:33AM EDT | 70.00 | 13.00 | 13.10 | 15.60 | 0.00 | - | 1 | 325 | 52.19% |
| CHRW240816C00072500 | 2024-05-02 9:42AM EDT | 72.50 | 11.60 | 9.50 | 12.90 | 0.00 | - | 1 | 274 | 44.29% |
| CHRW240816C00075000 | 2024-05-20 10:00AM EDT | 75.00 | 10.10 | 8.80 | 9.70 | 0.00 | - | 2 | 329 | 32.69% |
| CHRW240816C00077500 | 2024-05-16 1:58PM EDT | 77.50 | 7.29 | 7.20 | 7.60 | 0.00 | - | 10 | 607 | 29.58% |
| CHRW240816C00080000 | 2024-05-20 12:21PM EDT | 80.00 | 6.31 | 5.40 | 5.70 | 0.00 | - | 2 | 365 | 27.01% |
| CHRW240816C00082500 | 2024-05-21 10:30AM EDT | 82.50 | 4.30 | 4.00 | 4.20 | -1.00 | -18.87% | 1 | 1,520 | 25.82% |
| CHRW240816C00085000 | 2024-05-21 1:56PM EDT | 85.00 | 2.93 | 2.85 | 3.00 | -1.04 | -26.20% | 32 | 1,416 | 25.06% |
| CHRW240816C00087500 | 2024-05-21 1:56PM EDT | 87.50 | 2.02 | 1.90 | 2.05 | -0.83 | -29.12% | 15 | 1,031 | 24.38% |
| CHRW240816C00090000 | 2024-05-21 10:26AM EDT | 90.00 | 1.35 | 1.20 | 1.40 | -0.35 | -20.59% | 1 | 623 | 24.27% |
| CHRW240816C00092500 | 2024-05-20 1:40PM EDT | 92.50 | 1.20 | 0.70 | 0.90 | 0.00 | - | 21 | 200 | 23.91% |
| CHRW240816C00095000 | 2024-05-21 10:02AM EDT | 95.00 | 0.65 | 0.30 | 0.65 | -0.15 | -18.75% | 3 | 1,671 | 24.71% |
| CHRW240816C00100000 | 2024-05-02 11:39AM EDT | 100.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 583 | 602 | 27.12% |
| CHRW240816C00105000 | 2024-05-03 3:33PM EDT | 105.00 | 0.09 | 0.05 | 0.45 | 0.00 | - | 10 | 14 | 33.01% |
| CHRW240816C00110000 | 2023-12-20 11:14AM EDT | 110.00 | 0.88 | 0.70 | 0.85 | 0.00 | - | - | 40 | 43.80% |
| CHRW240816C00115000 | 2024-01-05 12:50PM EDT | 115.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 49.90% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240816P00037500 | 2024-02-07 1:01PM EDT | 37.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 86.43% |
| CHRW240816P00050000 | 2024-04-30 11:27AM EDT | 50.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 412 | 52.25% |
| CHRW240816P00055000 | 2024-05-14 2:53PM EDT | 55.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 500 | 721 | 50.78% |
| CHRW240816P00060000 | 2024-04-24 11:36AM EDT | 60.00 | 1.20 | 0.05 | 0.60 | 0.00 | - | 1 | 225 | 47.02% |
| CHRW240816P00062500 | 2024-05-07 12:43PM EDT | 62.50 | 0.35 | 0.05 | 0.90 | 0.00 | - | 2 | 74 | 47.12% |
| CHRW240816P00065000 | 2024-05-02 11:53AM EDT | 65.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | 2 | 451 | 43.43% |
| CHRW240816P00067500 | 2024-05-07 11:06AM EDT | 67.50 | 0.83 | 0.30 | 0.50 | 0.00 | - | 1 | 74 | 31.37% |
| CHRW240816P00070000 | 2024-05-17 12:56PM EDT | 70.00 | 0.40 | 0.45 | 0.65 | 0.00 | - | 3 | 81 | 29.10% |
| CHRW240816P00072500 | 2024-05-10 10:13AM EDT | 72.50 | 1.02 | 0.70 | 1.65 | 0.00 | - | 3 | 121 | 34.63% |
| CHRW240816P00075000 | 2024-05-14 12:01PM EDT | 75.00 | 1.10 | 1.15 | 2.10 | 0.00 | - | 17 | 237 | 32.70% |
| CHRW240816P00077500 | 2024-05-21 11:17AM EDT | 77.50 | 1.75 | 1.70 | 1.80 | -0.30 | -14.63% | 1 | 161 | 24.54% |
| CHRW240816P00080000 | 2024-05-21 11:51AM EDT | 80.00 | 2.60 | 2.45 | 2.60 | +0.45 | +20.93% | 15 | 99 | 23.76% |
| CHRW240816P00082500 | 2024-05-20 11:33AM EDT | 82.50 | 3.00 | 3.50 | 3.60 | 0.00 | - | 16 | 71 | 22.72% |
| CHRW240816P00085000 | 2024-05-20 1:48PM EDT | 85.00 | 4.08 | 4.80 | 5.00 | 0.00 | - | 69 | 81 | 22.55% |
| CHRW240816P00087500 | 2024-05-21 12:05PM EDT | 87.50 | 6.50 | 6.20 | 6.70 | +0.90 | +16.07% | 1 | 47 | 22.68% |
| CHRW240816P00090000 | 2024-04-01 11:13AM EDT | 90.00 | 16.90 | 17.80 | 20.70 | 0.00 | - | 1 | 2 | 91.64% |
| CHRW240816P00092500 | 2023-12-18 11:12AM EDT | 92.50 | 10.80 | 8.80 | 10.50 | 0.00 | - | - | 1 | 20.92% |
| CHRW240816P00095000 | 2024-01-19 3:23PM EDT | 95.00 | 11.40 | 20.70 | 25.40 | 0.00 | - | 1 | 6 | 94.04% |
| CHRW240816P00100000 | 2024-01-19 12:54PM EDT | 100.00 | 15.80 | 25.60 | 30.50 | 0.00 | - | 1 | 1 | 102.78% |
© 2024 Yahoo. Todos os direitos reservados.