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
66.748,19 +1.449,24 (+2,22%)
Campbell Soup Company (CPB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117C00020000 | 2024-04-17 3:38PM EDT | 20.00 | 23.44 | 24.20 | 29.00 | 0.00 | - | 24 | 5 | 53.52% |
| CPB250117C00025000 | 2024-03-08 2:16PM EDT | 25.00 | 17.50 | 16.30 | 21.00 | 0.00 | - | 1 | 23 | 0.00% |
| CPB250117C00030000 | 2024-04-11 1:59PM EDT | 30.00 | 13.75 | 14.00 | 18.20 | 0.00 | - | 3 | 15 | 58.55% |
| CPB250117C00033000 | 2024-04-30 11:27AM EDT | 33.00 | 13.43 | 11.70 | 16.40 | 0.00 | - | 1 | 45 | 62.07% |
| CPB250117C00035000 | 2024-04-24 2:14PM EDT | 35.00 | 11.70 | 11.70 | 13.30 | 0.00 | - | 16 | 65 | 44.58% |
| CPB250117C00038000 | 2024-05-14 9:59AM EDT | 38.00 | 9.80 | 9.30 | 9.80 | 0.00 | - | 1 | 121 | 31.35% |
| CPB250117C00040000 | 2024-05-17 3:19PM EDT | 40.00 | 7.50 | 7.90 | 8.50 | -0.40 | -5.06% | 5 | 472 | 32.35% |
| CPB250117C00043000 | 2024-05-07 12:40PM EDT | 43.00 | 4.80 | 5.70 | 5.90 | 0.00 | - | 3 | 237 | 26.88% |
| CPB250117C00045000 | 2024-05-16 9:30AM EDT | 45.00 | 4.10 | 4.40 | 4.60 | 0.00 | - | 2 | 671 | 25.59% |
| CPB250117C00047000 | 2024-05-17 3:46PM EDT | 47.00 | 3.42 | 3.30 | 3.50 | +0.09 | +2.70% | 3 | 665 | 24.62% |
| CPB250117C00050000 | 2024-05-16 2:21PM EDT | 50.00 | 2.17 | 2.00 | 2.15 | 0.00 | - | 3 | 841 | 23.15% |
| CPB250117C00055000 | 2024-05-16 11:04AM EDT | 55.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 3 | 221 | 22.39% |
| CPB250117C00060000 | 2024-04-01 12:25PM EDT | 60.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 775 | 23.66% |
| CPB250117C00065000 | 2024-04-25 9:33AM EDT | 65.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 2 | 96 | 27.10% |
| CPB250117C00070000 | 2023-12-29 4:49PM EDT | 70.00 | 0.15 | 0.10 | 0.65 | 0.00 | - | 4 | 92 | 36.26% |
| CPB250117C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 6 | 52 | 42.58% |
| CPB250117C00080000 | 2023-05-02 9:57AM EDT | 80.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | 2 | 1 | 41.80% |
| CPB250117C00085000 | 2023-08-17 2:27PM EDT | 85.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 26 | 45.17% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB250117P00020000 | 2024-04-04 10:20AM EDT | 20.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 3 | 4 | 67.19% |
| CPB250117P00025000 | 2024-05-13 3:50PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 263 | 43.46% |
| CPB250117P00028000 | 2024-05-02 10:47AM EDT | 28.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 4 | 78 | 43.56% |
| CPB250117P00030000 | 2024-04-30 11:03AM EDT | 30.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 100 | 1,782 | 32.23% |
| CPB250117P00033000 | 2024-05-14 12:57PM EDT | 33.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 2 | 228 | 28.71% |
| CPB250117P00035000 | 2024-05-13 10:28AM EDT | 35.00 | 0.39 | 0.30 | 0.45 | 0.00 | - | 2 | 642 | 27.44% |
| CPB250117P00038000 | 2024-05-08 11:44AM EDT | 38.00 | 0.91 | 0.65 | 0.75 | 0.00 | - | 1 | 436 | 25.07% |
| CPB250117P00040000 | 2024-05-17 12:55PM EDT | 40.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 2 | 1,753 | 23.61% |
| CPB250117P00043000 | 2024-05-15 1:52PM EDT | 43.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 13 | 377 | 22.17% |
| CPB250117P00045000 | 2024-05-17 11:24AM EDT | 45.00 | 2.35 | 2.35 | 3.30 | -0.30 | -11.32% | 1 | 456 | 26.69% |
| CPB250117P00047000 | 2024-05-14 1:18PM EDT | 47.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 18 | 197 | 20.44% |
| CPB250117P00050000 | 2024-05-15 12:25PM EDT | 50.00 | 5.50 | 4.80 | 5.10 | 0.00 | - | 1 | 225 | 19.07% |
| CPB250117P00055000 | 2024-05-13 11:30AM EDT | 55.00 | 9.30 | 7.30 | 10.50 | 0.00 | - | 2 | 10 | 31.12% |
| CPB250117P00060000 | 2023-09-11 10:07AM EDT | 60.00 | 17.75 | 20.40 | 20.80 | 0.00 | - | 1 | 18 | 74.39% |
| CPB250117P00065000 | 2023-06-09 3:09PM EDT | 65.00 | 18.94 | 17.00 | 22.00 | 0.00 | - | - | 0 | 56.65% |
| CPB250117P00070000 | 2023-06-08 10:27AM EDT | 70.00 | 23.80 | 22.00 | 27.00 | 0.00 | - | 1 | 0 | 62.55% |
| CPB250117P00075000 | 2023-01-09 2:15PM EDT | 75.00 | 18.50 | 23.50 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| CPB250117P00080000 | 2023-01-19 12:39PM EDT | 80.00 | 27.09 | 26.00 | 30.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.