Mercado fechado
BOVESPA
129.437,62 +227,14 (+0,18%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.114,80 +6,48 (+0,01%) PETROLEO CRU
79,19 +0,81 (+1,03%) OURO
2.316,70 -7,50 (-0,32%) Bitcoin USD
62.154,32 -886,44 (-1,41%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510C00078000 | 2024-04-29 12:27PM EDT | 78.00 | 12.30 | 14.00 | 15.80 | 0.00 | - | - | 13 | 134.96% |
| CL240510C00080000 | 2024-04-29 10:33AM EDT | 80.00 | 10.70 | 12.00 | 14.70 | 0.00 | - | - | 4 | 176.95% |
| CL240510C00081000 | 2024-04-19 10:36AM EDT | 81.00 | 6.30 | 12.40 | 14.70 | 0.00 | - | 2 | 2 | 159.77% |
| CL240510C00083000 | 2024-04-29 10:42AM EDT | 83.00 | 7.60 | 9.40 | 12.30 | 0.00 | - | 3 | 9 | 101.17% |
| CL240510C00084000 | 2024-05-03 11:52AM EDT | 84.00 | 8.10 | 8.10 | 9.80 | 0.00 | - | 5 | 48 | 89.84% |
| CL240510C00085000 | 2024-05-01 12:16PM EDT | 85.00 | 6.40 | 8.40 | 10.10 | 0.00 | - | 1 | 39 | 108.11% |
| CL240510C00086000 | 2024-05-07 11:12AM EDT | 86.00 | 7.20 | 7.50 | 8.10 | 0.00 | - | 2 | 26 | 74.80% |
| CL240510C00087000 | 2024-05-07 1:41PM EDT | 87.00 | 6.47 | 6.40 | 7.80 | 0.00 | - | 4 | 40 | 83.20% |
| CL240510C00088000 | 2024-05-08 11:33AM EDT | 88.00 | 5.80 | 4.80 | 5.70 | +2.37 | +69.10% | 2 | 37 | 53.13% |
| CL240510C00089000 | 2024-05-07 12:59PM EDT | 89.00 | 4.40 | 3.00 | 4.70 | 0.00 | - | 2 | 48 | 45.80% |
| CL240510C00090000 | 2024-05-03 12:00PM EDT | 90.00 | 2.35 | 3.50 | 3.80 | 0.00 | - | 2 | 130 | 43.36% |
| CL240510C00091000 | 2024-05-06 3:20PM EDT | 91.00 | 2.10 | 2.50 | 2.75 | 0.00 | - | 13 | 63 | 32.62% |
| CL240510C00092000 | 2024-05-08 3:42PM EDT | 92.00 | 1.65 | 1.50 | 1.75 | +0.13 | +8.55% | 6 | 318 | 23.93% |
| CL240510C00093000 | 2024-05-08 3:13PM EDT | 93.00 | 0.75 | 0.70 | 0.85 | -0.55 | -42.31% | 18 | 429 | 17.14% |
| CL240510C00094000 | 2024-05-08 3:12PM EDT | 94.00 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 56 | 151 | 12.01% |
| CL240510C00095000 | 2024-05-08 10:24AM EDT | 95.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 7 | 242 | 16.41% |
| CL240510C00096000 | 2024-05-08 2:09PM EDT | 96.00 | 0.11 | 0.00 | 0.10 | +0.04 | +57.14% | 1 | 55 | 23.34% |
| CL240510C00098000 | 2024-05-07 11:50AM EDT | 98.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 48 | 30.86% |
| CL240510C00099000 | 2024-04-26 9:56AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 42 | 35.94% |
| CL240510C00101000 | 2024-05-07 2:15PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 217 | 217 | 46.09% |
| CL240510C00102000 | 2024-05-07 9:39AM EDT | 102.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 208 | 50.78% |
| CL240510C00104000 | 2024-05-07 9:40AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 290 | 348 | 53.91% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240510P00070000 | 2024-04-25 3:07PM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 315 | 203.71% |
| CL240510P00074000 | 2024-04-29 10:15AM EDT | 74.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 161 | 197 | 171.48% |
| CL240510P00075000 | 2024-04-29 10:02AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 32 | 39 | 163.48% |
| CL240510P00076000 | 2024-04-29 2:55PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 26 | 155.66% |
| CL240510P00078000 | 2024-05-03 10:51AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 73 | 80 | 140.04% |
| CL240510P00079000 | 2024-05-03 10:19AM EDT | 79.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 82 | 142 | 132.32% |
| CL240510P00080000 | 2024-05-03 9:41AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 124.61% |
| CL240510P00081000 | 2024-05-03 10:11AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.89% |
| CL240510P00082000 | 2024-04-25 1:12PM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 109.18% |
| CL240510P00083000 | 2024-05-02 3:49PM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 101.56% |
| CL240510P00084000 | 2024-05-06 11:36AM EDT | 84.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 60.94% |
| CL240510P00085000 | 2024-04-29 9:59AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 86.04% |
| CL240510P00086000 | 2024-05-06 10:17AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 78.22% |
| CL240510P00087000 | 2024-05-06 1:26PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 137 | 43.75% |
| CL240510P00088000 | 2024-05-06 3:58PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 360 | 375 | 37.89% |
| CL240510P00089000 | 2024-05-06 11:39AM EDT | 89.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 54.30% |
| CL240510P00090000 | 2024-05-06 2:19PM EDT | 90.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 82 | 30.57% |
| CL240510P00091000 | 2024-05-07 9:52AM EDT | 91.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 45 | 276 | 19.92% |
| CL240510P00092000 | 2024-05-08 3:28PM EDT | 92.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 119 | 13.48% |
| CL240510P00093000 | 2024-05-08 3:31PM EDT | 93.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 40 | 344 | 11.72% |
| CL240510P00094000 | 2024-05-08 2:09PM EDT | 94.00 | 0.41 | 0.45 | 0.60 | +0.06 | +17.14% | 92 | 12 | 7.72% |
| CL240510P00095000 | 2024-05-02 1:04PM EDT | 95.00 | 2.71 | 1.35 | 1.55 | 0.00 | - | - | 13 | 11.91% |
| CL240510P00102000 | 2024-05-01 12:17PM EDT | 102.00 | 10.20 | 8.30 | 8.60 | 0.00 | - | - | 0 | 55.08% |
© 2024 Yahoo. Todos os direitos reservados.