Mercado abrirá em 16 mins
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
81,09 -0,81 (-0,99%) OURO
2.320,00 -26,40 (-1,13%) Bitcoin USD
66.005,23 +35,73 (+0,05%)
C.H. Robinson Worldwide, Inc. (CHRW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517C00042500 | 2023-12-06 11:53AM EDT | 42.50 | 43.70 | 46.20 | 47.30 | 0.00 | - | 1 | 3 | 578.86% |
| CHRW240517C00045000 | 2023-12-06 12:29PM EDT | 45.00 | 41.10 | 44.10 | 45.90 | 0.00 | - | 1 | 2 | 557.18% |
| CHRW240517C00047500 | 2024-04-12 12:58PM EDT | 47.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | 25 | 24 | 0.00% |
| CHRW240517C00050000 | 2024-03-06 10:56AM EDT | 50.00 | 24.70 | 21.50 | 21.90 | 0.00 | - | 2 | 3 | 109.96% |
| CHRW240517C00060000 | 2024-02-01 3:38PM EDT | 60.00 | 14.00 | 13.10 | 16.60 | 0.00 | - | 2 | 2 | 123.80% |
| CHRW240517C00065000 | 2024-04-15 1:07PM EDT | 65.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHRW240517C00067500 | 2024-04-19 10:15AM EDT | 67.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| CHRW240517C00070000 | 2024-04-22 11:16AM EDT | 70.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,001 | 0.00% |
| CHRW240517C00072500 | 2024-04-22 3:00PM EDT | 72.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 336 | 534 | 3.13% |
| CHRW240517C00075000 | 2024-04-22 3:48PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 496 | 6.25% |
| CHRW240517C00077500 | 2024-04-22 2:26PM EDT | 77.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 398 | 455 | 6.25% |
| CHRW240517C00080000 | 2024-04-22 11:47AM EDT | 80.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 410 | 12.50% |
| CHRW240517C00082500 | 2024-04-18 10:16AM EDT | 82.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 12.50% |
| CHRW240517C00085000 | 2024-04-22 10:26AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| CHRW240517C00087500 | 2024-04-22 10:29AM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 25.00% |
| CHRW240517C00090000 | 2024-04-17 10:04AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 79 | 25.00% |
| CHRW240517C00092500 | 2024-04-17 10:34AM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| CHRW240517C00095000 | 2024-02-12 12:41PM EDT | 95.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 124 | 531 | 66.99% |
| CHRW240517C00097500 | 2024-02-08 1:50PM EDT | 97.50 | 0.12 | 0.00 | 0.55 | 0.00 | - | 20 | 554 | 71.48% |
| CHRW240517C00100000 | 2024-03-15 3:54PM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 825 | 78.42% |
| CHRW240517C00105000 | 2024-02-05 10:42AM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 402 | 211 | 25.00% |
| CHRW240517C00110000 | 2023-10-27 1:47PM EDT | 110.00 | 0.60 | 0.05 | 0.35 | 0.00 | - | 52 | 0 | 86.91% |
| CHRW240517C00115000 | 2023-10-27 3:04PM EDT | 115.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1,331 | 104.69% |
| CHRW240517C00125000 | 2023-10-23 3:53PM EDT | 125.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 118.36% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHRW240517P00042500 | 2024-01-05 3:47PM EDT | 42.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 124.71% |
| CHRW240517P00055000 | 2024-04-17 9:34AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 25.00% |
| CHRW240517P00060000 | 2024-04-19 11:44AM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| CHRW240517P00062500 | 2024-04-17 11:54AM EDT | 62.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 12.50% |
| CHRW240517P00065000 | 2024-04-22 3:58PM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2,281 | 6.25% |
| CHRW240517P00067500 | 2024-04-22 3:35PM EDT | 67.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 27 | 184 | 6.25% |
| CHRW240517P00070000 | 2024-04-22 1:40PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 753 | 1.56% |
| CHRW240517P00072500 | 2024-04-22 3:54PM EDT | 72.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 161 | 575 | 0.00% |
| CHRW240517P00075000 | 2024-04-22 1:26PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| CHRW240517P00077500 | 2024-04-22 10:00AM EDT | 77.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 170 | 0.00% |
| CHRW240517P00080000 | 2024-04-17 2:58PM EDT | 80.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| CHRW240517P00082500 | 2023-12-05 12:06PM EDT | 82.50 | 4.50 | 2.85 | 3.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHRW240517P00085000 | 2024-03-26 9:42AM EDT | 85.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHRW240517P00087500 | 2024-04-08 12:39PM EDT | 87.50 | 15.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHRW240517P00090000 | 2023-09-26 12:00PM EDT | 90.00 | 8.97 | 12.10 | 12.40 | 0.00 | - | 15 | 15 | 0.00% |
| CHRW240517P00092500 | 2024-04-09 10:52AM EDT | 92.50 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW240517P00095000 | 2024-04-04 12:34PM EDT | 95.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW240517P00097500 | 2024-04-08 11:34AM EDT | 97.50 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHRW240517P00100000 | 2023-12-06 4:32PM EDT | 100.00 | 15.00 | 11.30 | 13.80 | 0.00 | - | 2 | 13 | 0.00% |
| CHRW240517P00110000 | 2023-11-02 12:18PM EDT | 110.00 | 27.30 | 24.30 | 29.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.