Mercado fechará em 6 h 31 min
BOVESPA
121.892,86 -438,53 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,86 +0,03 (+0,04%) OURO
2.313,70 -17,10 (-0,73%) Bitcoin USD
61.474,04 +271,71 (+0,44%)
(COF)
. Moeda em USD.
Adicionar à lista
Opções de comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712C00130000 | 2024-06-25 3:46PM EDT | 130.00 | 6.35 | 0.00 | 0.00 | -1.05 | -14.19% | 56 | 61 | 0.00% |
| COF240712C00133000 | 2024-06-14 11:14AM EDT | 133.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| COF240712C00135000 | 2024-06-20 10:19AM EDT | 135.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.20% |
| COF240712C00136000 | 2024-06-24 1:51PM EDT | 136.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 1.56% |
| COF240712C00137000 | 2024-06-25 9:33AM EDT | 137.00 | 3.20 | 0.00 | 0.00 | -0.40 | -11.11% | 1 | 19 | 1.56% |
| COF240712C00138000 | 2024-06-21 11:46AM EDT | 138.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 13 | 4 | 3.13% |
| COF240712C00139000 | 2024-06-25 11:17AM EDT | 139.00 | 1.57 | 0.00 | 0.00 | -0.11 | -6.55% | 2 | 103 | 3.13% |
| COF240712C00140000 | 2024-06-24 10:41AM EDT | 140.00 | 0.76 | 0.00 | 0.00 | -1.86 | -70.99% | 1 | 71 | 3.13% |
| COF240712C00141000 | 2024-06-25 2:52PM EDT | 141.00 | 0.53 | 0.00 | 0.00 | -1.33 | -71.51% | 5 | 24 | 6.25% |
| COF240712C00142000 | 2024-06-21 3:45PM EDT | 142.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 6.25% |
| COF240712C00143000 | 2024-06-18 9:45AM EDT | 143.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| COF240712C00144000 | 2024-06-24 1:34PM EDT | 144.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| COF240712C00145000 | 2024-06-25 10:59AM EDT | 145.00 | 0.49 | 0.00 | 0.00 | -0.14 | -22.22% | 22 | 55 | 6.25% |
| COF240712C00146000 | 2024-06-12 11:26AM EDT | 146.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 30 | 6.25% |
| COF240712C00147000 | 2024-06-24 1:34PM EDT | 147.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| COF240712C00148000 | 2024-06-24 10:33AM EDT | 148.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| COF240712C00149000 | 2024-06-13 9:39AM EDT | 149.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| COF240712C00150000 | 2024-06-24 9:47AM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 316 | 12.50% |
| COF240712C00152500 | 2024-06-25 9:40AM EDT | 152.50 | 0.18 | 0.00 | 0.00 | -0.02 | -10.00% | 2 | 13 | 12.50% |
| COF240712C00155000 | 2024-06-18 9:30AM EDT | 155.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 12.50% |
| COF240712C00160000 | 2024-06-11 2:35PM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240712P00100000 | 2024-06-24 2:44PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| COF240712P00105000 | 2024-06-24 12:39PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 25.00% |
| COF240712P00110000 | 2024-06-11 10:12AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| COF240712P00115000 | 2024-06-04 12:11PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| COF240712P00120000 | 2024-06-25 9:40AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| COF240712P00123000 | 2024-06-20 3:30PM EDT | 123.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| COF240712P00124000 | 2024-06-21 1:32PM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| COF240712P00125000 | 2024-06-21 11:03AM EDT | 125.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 311 | 6.25% |
| COF240712P00126000 | 2024-06-21 11:57AM EDT | 126.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 6.25% |
| COF240712P00127000 | 2024-06-25 9:40AM EDT | 127.00 | 0.40 | 0.00 | 0.00 | +0.13 | +48.15% | 2 | 3 | 6.25% |
| COF240712P00128000 | 2024-06-25 11:41AM EDT | 128.00 | 0.55 | 0.00 | 0.00 | +0.02 | +3.77% | 1 | 14 | 6.25% |
| COF240712P00129000 | 2024-06-25 2:05PM EDT | 129.00 | 0.75 | 0.00 | 0.00 | +0.10 | +15.38% | 101 | 107 | 6.25% |
| COF240712P00130000 | 2024-06-25 2:41PM EDT | 130.00 | 0.90 | 0.00 | 0.00 | +0.41 | +83.67% | 103 | 430 | 3.13% |
| COF240712P00131000 | 2024-06-25 11:29AM EDT | 131.00 | 1.13 | 0.00 | 0.00 | +0.60 | +113.21% | 130 | 137 | 3.13% |
| COF240712P00132000 | 2024-06-25 11:29AM EDT | 132.00 | 1.35 | 0.00 | 0.00 | +0.06 | +4.65% | 130 | 196 | 3.13% |
| COF240712P00133000 | 2024-06-18 3:08PM EDT | 133.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| COF240712P00134000 | 2024-06-18 9:45AM EDT | 134.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| COF240712P00135000 | 2024-06-25 3:45PM EDT | 135.00 | 2.60 | 0.00 | 0.00 | +1.18 | +83.10% | 3 | 4 | 0.00% |
| COF240712P00136000 | 2024-06-25 3:54PM EDT | 136.00 | 3.15 | 0.00 | 0.00 | +0.10 | +3.28% | 301 | 339 | 0.00% |
| COF240712P00137000 | 2024-06-18 1:09PM EDT | 137.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| COF240712P00138000 | 2024-06-12 2:00PM EDT | 138.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COF240712P00139000 | 2024-06-12 3:28PM EDT | 139.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| COF240712P00140000 | 2024-06-25 2:41PM EDT | 140.00 | 5.55 | 0.00 | 0.00 | +0.65 | +13.27% | 1 | 30 | 0.00% |
| COF240712P00141000 | 2024-06-07 3:45PM EDT | 141.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COF240712P00150000 | 2024-06-21 3:08PM EDT | 150.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| COF240712P00155000 | 2024-06-21 3:13PM EDT | 155.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.