Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.856,02 -356,62 (-0,65%) PETROLEO CRU
78,88 -0,35 (-0,44%) OURO
2.369,60 +5,50 (+0,23%) Bitcoin USD
68.675,74 +810,48 (+1,19%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:21AM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240531C00080000 | 2024-05-28 9:48AM EDT | 80.00 | 13.40 | 9.20 | 11.40 | 0.00 | - | 1 | 1 | 132.81% |
| CL240531C00084000 | 2024-05-23 2:40PM EDT | 84.00 | 10.10 | 6.30 | 8.80 | 0.00 | - | - | 14 | 104.30% |
| CL240531C00085000 | 2024-05-28 10:29AM EDT | 85.00 | 7.66 | 5.30 | 6.70 | 0.00 | - | 1 | 1 | 102.73% |
| CL240531C00086000 | 2024-04-24 9:48AM EDT | 86.00 | 3.00 | 7.20 | 9.50 | 0.00 | - | - | 25 | 209.57% |
| CL240531C00087000 | 2024-05-23 2:26PM EDT | 87.00 | 7.25 | 3.90 | 5.10 | 0.00 | - | 16 | 16 | 69.14% |
| CL240531C00088000 | 2024-05-28 12:58PM EDT | 88.00 | 4.00 | 3.10 | 4.10 | 0.00 | - | 1 | 39 | 62.99% |
| CL240531C00089000 | 2024-05-23 2:41PM EDT | 89.00 | 5.10 | 2.25 | 2.55 | 0.00 | - | 41 | 42 | 48.44% |
| CL240531C00090000 | 2024-05-29 3:58PM EDT | 90.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 2 | 16 | 35.45% |
| CL240531C00091000 | 2024-05-29 2:39PM EDT | 91.00 | 0.52 | 0.60 | 0.60 | -0.23 | -30.67% | 1 | 161 | 21.78% |
| CL240531C00092000 | 2024-05-30 9:45AM EDT | 92.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 5 | 13 | 20.51% |
| CL240531C00093000 | 2024-05-29 3:54PM EDT | 93.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 73 | 24.71% |
| CL240531C00094000 | 2024-05-30 9:38AM EDT | 94.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 236 | 63.97% |
| CL240531C00095000 | 2024-05-29 10:21AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 954 | 40.82% |
| CL240531C00096000 | 2024-05-29 3:52PM EDT | 96.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 349 | 69.43% |
| CL240531C00097000 | 2024-05-20 12:15PM EDT | 97.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 78.22% |
| CL240531C00098000 | 2024-05-23 12:36PM EDT | 98.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 686 | 862 | 102.25% |
| CL240531C00099000 | 2024-05-23 12:59PM EDT | 99.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 31 | 94.73% |
| CL240531C00104000 | 2024-05-22 12:49PM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 131.84% |
| CL240531C00105000 | 2024-05-22 10:06AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 305 | 93.75% |
| CL240531C00106000 | 2024-05-22 10:06AM EDT | 106.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 326 | 99.22% |
| CL240531C00110000 | 2024-05-21 9:42AM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 56 | 197.66% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240531P00080000 | 2024-05-23 2:45PM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 30 | 184.57% |
| CL240531P00081000 | 2024-05-29 9:39AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| CL240531P00084000 | 2024-05-29 9:34AM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 15 | 94.14% |
| CL240531P00085000 | 2024-05-29 9:33AM EDT | 85.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 24 | 59.57% |
| CL240531P00086000 | 2024-05-29 11:16AM EDT | 86.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 7 | 179 | 25.00% |
| CL240531P00087000 | 2024-05-28 2:43PM EDT | 87.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 4 | 173 | 51.86% |
| CL240531P00088000 | 2024-05-28 10:26AM EDT | 88.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 53 | 54.20% |
| CL240531P00089000 | 2024-05-29 10:28AM EDT | 89.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 29.30% |
| CL240531P00090000 | 2024-05-29 10:06AM EDT | 90.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 16 | 18.95% |
| CL240531P00091000 | 2024-05-29 3:52PM EDT | 91.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 78 | 11.72% |
| CL240531P00092000 | 2024-05-30 9:38AM EDT | 92.00 | 0.90 | 0.75 | 0.85 | +0.20 | +28.57% | 3 | 120 | 0.00% |
| CL240531P00093000 | 2024-05-29 3:04PM EDT | 93.00 | 1.55 | 1.60 | 1.80 | 0.00 | - | 16 | 646 | 0.00% |
| CL240531P00094000 | 2024-05-29 10:37AM EDT | 94.00 | 2.40 | 2.60 | 3.50 | 0.00 | - | 36 | 76 | 58.30% |
| CL240531P00095000 | 2024-05-29 9:48AM EDT | 95.00 | 3.44 | 3.70 | 5.50 | 0.00 | - | 2 | 28 | 73.73% |
© 2024 Yahoo. Todos os direitos reservados.