Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.853,83 -358,81 (-0,65%) PETROLEO CRU
78,92 -0,31 (-0,39%) OURO
2.369,60 +5,50 (+0,23%) Bitcoin USD
68.627,02 +761,71 (+1,12%)
Colgate-Palmolive Company (CL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:21AM EDT. Mercado aberto.
Preço de exercício:90.00
Opções de comprapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240531C00090000 | 2024-05-29 3:58PM EDT | 2024-05-31 | 1.45 | 1.40 | 1.55 | 0.00 | - | 2 | 16 | 35.16% |
| CL240607C00090000 | 2024-05-24 2:34PM EDT | 2024-06-07 | 3.63 | 1.70 | 1.85 | 0.00 | - | 10 | 9 | 22.27% |
| CL240614C00090000 | 2024-05-29 12:04PM EDT | 2024-06-14 | 2.20 | 1.95 | 2.15 | 0.00 | - | 1 | 1 | 20.85% |
| CL240621C00090000 | 2024-05-28 10:19AM EDT | 2024-06-21 | 3.60 | 2.20 | 2.35 | 0.00 | - | 3 | 2,420 | 19.65% |
| CL240628C00090000 | 2024-05-28 2:43PM EDT | 2024-06-28 | 2.90 | 2.35 | 2.55 | 0.00 | - | 1 | 1 | 19.19% |
| CL240719C00090000 | 2024-05-29 2:14PM EDT | 2024-07-19 | 3.18 | 2.90 | 3.10 | 0.00 | - | 1 | 4 | 18.86% |
| CL240816C00090000 | 2024-05-28 11:03AM EDT | 2024-08-16 | 3.50 | 3.50 | 3.70 | -0.70 | -14.29% | 35 | 4,972 | 18.76% |
| CL241115C00090000 | 2024-05-24 3:52PM EDT | 2024-11-15 | 6.79 | 5.10 | 5.80 | 0.00 | - | 4 | 718 | 21.37% |
| CL250117C00090000 | 2024-05-29 1:48PM EDT | 2025-01-17 | 6.85 | 6.40 | 6.70 | 0.00 | - | 5 | 1,982 | 21.39% |
| CL250620C00090000 | 2024-05-22 2:59PM EDT | 2025-06-20 | 11.30 | 7.50 | 9.10 | 0.00 | - | 1 | 16 | 23.09% |
| CL251219C00090000 | 2024-05-28 12:56PM EDT | 2025-12-19 | 11.30 | 10.70 | 11.30 | 0.00 | - | 3 | 24 | 23.97% |
| CL260116C00090000 | 2024-05-21 11:37AM EDT | 2026-01-16 | 14.15 | 9.90 | 13.00 | 0.00 | - | 3 | 152 | 27.13% |
Opções de vendapara31 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CL240531P00090000 | 2024-05-29 10:06AM EDT | 2024-05-31 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 16 | 19.04% |
| CL240607P00090000 | 2024-05-29 11:54AM EDT | 2024-06-07 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 218 | 14.41% |
| CL240614P00090000 | 2024-05-29 10:31AM EDT | 2024-06-14 | 0.40 | 0.45 | 0.55 | 0.00 | - | 9 | 19 | 13.01% |
| CL240621P00090000 | 2024-05-29 12:50PM EDT | 2024-06-21 | 0.25 | 0.60 | 0.70 | -0.28 | -52.83% | 1 | 1,678 | 12.65% |
| CL240628P00090000 | 2024-05-29 9:31AM EDT | 2024-06-28 | 0.54 | 0.70 | 0.80 | 0.00 | - | 3 | 3 | 12.09% |
| CL240719P00090000 | 2024-05-29 3:59PM EDT | 2024-07-19 | 1.05 | 1.00 | 1.10 | 0.00 | - | 12 | 234 | 11.60% |
| CL240816P00090000 | 2024-05-30 10:01AM EDT | 2024-08-16 | 1.85 | 1.80 | 1.90 | +0.15 | +8.82% | 12 | 478 | 14.20% |
| CL241115P00090000 | 2024-05-29 1:54PM EDT | 2024-11-15 | 2.76 | 2.70 | 2.95 | 0.00 | - | 7 | 118 | 13.99% |
| CL250117P00090000 | 2024-05-29 9:53AM EDT | 2025-01-17 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 572 | 13.87% |
| CL250620P00090000 | 2024-05-20 1:57PM EDT | 2025-06-20 | 3.70 | 3.90 | 5.30 | 0.00 | - | 4 | 124 | 15.64% |
| CL251219P00090000 | 2024-04-29 11:04AM EDT | 2025-12-19 | 6.08 | 5.50 | 6.10 | 0.00 | - | 75 | 80 | 14.69% |
| CL260116P00090000 | 2024-05-21 11:22AM EDT | 2026-01-16 | 4.66 | 5.50 | 7.70 | 0.00 | - | 4 | 45 | 17.83% |
© 2024 Yahoo. Todos os direitos reservados.