Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.900,82 -93,97 (-0,14%)
Cinemark Holdings, Inc. (CNK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240621C00010000 | 2024-04-10 3:52PM EDT | 10.00 | 8.67 | 7.00 | 7.40 | 0.00 | - | 1 | 0 | 0.00% |
| CNK240621C00012000 | 2024-04-05 9:50AM EDT | 12.00 | 8.20 | 4.20 | 7.90 | 0.00 | - | 5 | 20 | 116.02% |
| CNK240621C00013000 | 2024-05-09 2:00PM EDT | 13.00 | 4.29 | 4.70 | 4.90 | 0.00 | - | 1 | 20 | 70.70% |
| CNK240621C00014000 | 2024-03-01 1:22PM EDT | 14.00 | 3.80 | 2.85 | 4.50 | 0.00 | - | 1 | 41 | 112.70% |
| CNK240621C00015000 | 2024-05-13 12:14PM EDT | 15.00 | 3.12 | 2.70 | 4.70 | 0.00 | - | 3,804 | 7,972 | 104.30% |
| CNK240621C00016000 | 2024-05-13 9:38AM EDT | 16.00 | 1.70 | 1.90 | 3.00 | 0.00 | - | 6 | 111 | 70.31% |
| CNK240621C00017000 | 2024-05-17 9:32AM EDT | 17.00 | 1.22 | 1.15 | 1.30 | -0.80 | -39.60% | 25 | 294 | 42.97% |
| CNK240621C00018000 | 2024-05-17 3:10PM EDT | 18.00 | 0.64 | 0.65 | 0.70 | -0.28 | -30.43% | 18 | 647 | 38.57% |
| CNK240621C00019000 | 2024-05-17 10:01AM EDT | 19.00 | 0.35 | 0.35 | 0.40 | -0.12 | -25.53% | 2 | 387 | 40.33% |
| CNK240621C00020000 | 2024-05-17 11:03AM EDT | 20.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 5 | 1,156 | 43.75% |
| CNK240621C00021000 | 2024-05-17 12:38PM EDT | 21.00 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 7 | 708 | 50.00% |
| CNK240621C00022000 | 2024-05-15 9:31AM EDT | 22.00 | 0.37 | 0.05 | 0.20 | 0.00 | - | 1 | 320 | 51.76% |
| CNK240621C00023000 | 2024-05-14 3:59PM EDT | 23.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 33 | 81 | 52.73% |
| CNK240621C00024000 | 2024-04-18 3:37PM EDT | 24.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 66.02% |
| CNK240621C00025000 | 2024-05-16 11:18AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 72.66% |
| CNK240621C00030000 | 2024-04-03 9:33AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CNK240621P00007000 | 2023-12-26 2:27PM EDT | 7.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | - | 5 | 173.44% |
| CNK240621P00008000 | 2023-12-27 12:08PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 5 | 164.06% |
| CNK240621P00009000 | 2024-05-01 12:40PM EDT | 9.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 14 | 196.29% |
| CNK240621P00010000 | 2024-02-22 1:22PM EDT | 10.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 114 | 127.93% |
| CNK240621P00011000 | 2024-04-30 9:50AM EDT | 11.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 149.02% |
| CNK240621P00012000 | 2024-05-15 3:52PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 31 | 71.09% |
| CNK240621P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 145 | 98.44% |
| CNK240621P00014000 | 2024-05-13 11:01AM EDT | 14.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 358 | 57.62% |
| CNK240621P00015000 | 2024-05-08 3:47PM EDT | 15.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 493 | 46.68% |
| CNK240621P00016000 | 2024-05-17 2:11PM EDT | 16.00 | 0.24 | 0.15 | 0.25 | +0.07 | +41.18% | 38 | 556 | 40.23% |
| CNK240621P00017000 | 2024-05-17 12:01PM EDT | 17.00 | 0.55 | 0.40 | 0.50 | +0.15 | +37.50% | 2 | 932 | 37.11% |
| CNK240621P00018000 | 2024-05-17 3:27PM EDT | 18.00 | 0.97 | 0.85 | 0.95 | +0.14 | +16.87% | 21 | 528 | 35.35% |
| CNK240621P00019000 | 2024-05-17 11:52AM EDT | 19.00 | 1.70 | 1.50 | 1.70 | +0.44 | +34.92% | 1 | 67 | 39.26% |
| CNK240621P00020000 | 2024-05-15 11:56AM EDT | 20.00 | 1.55 | 2.40 | 2.55 | 0.00 | - | 26 | 52 | 42.38% |
| CNK240621P00021000 | 2024-05-01 9:30AM EDT | 21.00 | 3.82 | 3.30 | 3.50 | 0.00 | - | 2 | 26 | 48.44% |
| CNK240621P00022000 | 2024-04-25 2:58PM EDT | 22.00 | 4.56 | 2.65 | 4.50 | 0.00 | - | 1 | 2 | 57.03% |
| CNK240621P00023000 | 2024-05-15 2:18PM EDT | 23.00 | 4.60 | 3.30 | 5.50 | 0.00 | - | 1 | 3 | 64.84% |
| CNK240621P00024000 | 2023-11-06 10:34AM EDT | 24.00 | 7.90 | 9.00 | 10.20 | 0.00 | - | - | 0 | 236.52% |
© 2024 Yahoo. Todos os direitos reservados.