Mercado fechado
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
81,08 +0,25 (+0,31%) OURO
2.332,20 +1,40 (+0,06%) Bitcoin USD
62.088,42 +1.479,35 (+2,44%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115C00065000 | 2024-05-07 12:40PM EDT | 65.00 | 16.70 | 22.90 | 25.00 | 0.00 | - | 10 | 66 | 34.42% |
| CHRW241115C00067500 | 2024-05-01 1:53PM EDT | 67.50 | 9.40 | 19.20 | 22.50 | 0.00 | - | 1 | 17 | 31.13% |
| CHRW241115C00070000 | 2024-05-10 10:39AM EDT | 70.00 | 15.00 | 17.30 | 20.50 | 0.00 | - | 2 | 28 | 33.66% |
| CHRW241115C00072500 | 2024-05-17 1:49PM EDT | 72.50 | 14.20 | 13.50 | 15.00 | 0.00 | - | 1 | 48 | 0.00% |
| CHRW241115C00075000 | 2024-05-03 10:17AM EDT | 75.00 | 10.40 | 13.30 | 14.90 | 0.00 | - | 1 | 55 | 20.41% |
| CHRW241115C00077500 | 2024-06-21 10:35AM EDT | 77.50 | 13.50 | 14.60 | 15.50 | 0.00 | - | 1 | 472 | 39.15% |
| CHRW241115C00080000 | 2024-05-07 3:08PM EDT | 80.00 | 6.10 | 11.10 | 11.60 | 0.00 | - | 43 | 44 | 26.59% |
| CHRW241115C00082500 | 2024-06-24 1:54PM EDT | 82.50 | 10.00 | 10.90 | 11.40 | 0.00 | - | 1 | 27 | 34.43% |
| CHRW241115C00085000 | 2024-06-25 2:38PM EDT | 85.00 | 9.60 | 9.20 | 9.70 | +1.30 | +15.66% | 2 | 112 | 33.23% |
| CHRW241115C00087500 | 2024-06-25 12:39PM EDT | 87.50 | 7.70 | 7.70 | 8.10 | +2.50 | +48.08% | 8 | 10 | 31.97% |
| CHRW241115C00090000 | 2024-06-25 11:06AM EDT | 90.00 | 5.90 | 6.40 | 6.70 | -0.10 | -1.67% | 6 | 1,243 | 31.04% |
| CHRW241115C00092500 | 2024-06-25 11:02AM EDT | 92.50 | 4.70 | 5.30 | 5.50 | +0.07 | +1.51% | 6 | 436 | 30.39% |
| CHRW241115C00095000 | 2024-06-25 11:23AM EDT | 95.00 | 3.70 | 4.20 | 4.40 | +0.50 | +15.62% | 6 | 895 | 29.56% |
| CHRW241115C00097500 | 2024-06-25 12:17PM EDT | 97.50 | 3.10 | 3.20 | 3.60 | +0.05 | +1.64% | 52 | 1,159 | 29.49% |
| CHRW241115C00100000 | 2024-06-25 11:35AM EDT | 100.00 | 2.30 | 2.60 | 2.90 | +0.10 | +4.55% | 10 | 1,861 | 29.31% |
| CHRW241115C00105000 | 2024-06-25 1:43PM EDT | 105.00 | 1.50 | 1.10 | 1.85 | +0.25 | +20.00% | 75 | 509 | 29.13% |
| CHRW241115C00110000 | 2024-06-25 3:19PM EDT | 110.00 | 1.00 | 0.50 | 1.20 | +0.30 | +42.86% | 1 | 2 | 29.41% |
| CHRW241115C00120000 | 2024-05-20 3:16PM EDT | 120.00 | 0.06 | 0.10 | 1.60 | 0.00 | - | - | 204 | 40.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW241115P00045000 | 2024-05-03 11:54AM EDT | 45.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 75.44% |
| CHRW241115P00047500 | 2024-04-16 10:49AM EDT | 47.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 22 | 57.76% |
| CHRW241115P00050000 | 2024-04-19 3:08PM EDT | 50.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 25.00% |
| CHRW241115P00055000 | 2024-05-15 11:38AM EDT | 55.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 5 | 228 | 57.28% |
| CHRW241115P00060000 | 2024-05-10 9:50AM EDT | 60.00 | 0.60 | 0.05 | 1.20 | 0.00 | - | 1 | 55 | 51.42% |
| CHRW241115P00062500 | 2024-06-03 10:08AM EDT | 62.50 | 0.35 | 0.10 | 0.55 | 0.00 | - | 1 | 1 | 38.72% |
| CHRW241115P00065000 | 2024-05-08 9:54AM EDT | 65.00 | 1.20 | 0.30 | 0.65 | 0.00 | - | 2 | 8 | 36.69% |
| CHRW241115P00067500 | 2024-06-25 12:42PM EDT | 67.50 | 0.53 | 0.40 | 0.65 | -1.17 | -68.82% | 2 | 14 | 33.23% |
| CHRW241115P00070000 | 2024-05-16 12:39PM EDT | 70.00 | 1.60 | 1.15 | 1.50 | 0.00 | - | 1 | 12 | 38.31% |
| CHRW241115P00072500 | 2024-05-23 10:03AM EDT | 72.50 | 1.80 | 1.05 | 1.30 | 0.00 | - | 1 | 6 | 32.75% |
| CHRW241115P00075000 | 2024-06-14 9:43AM EDT | 75.00 | 2.32 | 1.15 | 1.45 | 0.00 | - | 1 | 27 | 30.18% |
| CHRW241115P00077500 | 2024-06-25 9:57AM EDT | 77.50 | 1.70 | 1.60 | 1.90 | -0.61 | -26.41% | 2 | 52 | 29.43% |
| CHRW241115P00080000 | 2024-06-14 9:53AM EDT | 80.00 | 4.10 | 2.10 | 2.45 | 0.00 | - | 20 | 92 | 28.66% |
| CHRW241115P00082500 | 2024-06-25 10:12AM EDT | 82.50 | 2.96 | 2.75 | 3.10 | -0.57 | -16.15% | 1 | 104 | 27.80% |
| CHRW241115P00085000 | 2024-06-25 11:07AM EDT | 85.00 | 4.10 | 2.55 | 3.90 | -1.30 | -24.07% | 1 | 189 | 27.03% |
| CHRW241115P00087500 | 2024-06-25 12:41PM EDT | 87.50 | 4.80 | 4.50 | 4.90 | -0.90 | -15.79% | 10 | 5 | 26.49% |
| CHRW241115P00090000 | 2024-06-25 12:56PM EDT | 90.00 | 6.00 | 5.60 | 6.00 | -1.20 | -16.67% | 8 | 20 | 25.68% |
| CHRW241115P00095000 | 2024-06-11 1:27PM EDT | 95.00 | 11.62 | 8.40 | 8.80 | 0.00 | - | - | 0 | 24.48% |
© 2024 Yahoo. Todos os direitos reservados.