Mercado fechará em 5 h 16 min
BOVESPA
124.750,83 -899,20 (-0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.172,56 -259,47 (-0,46%) PETROLEO CRU
77,76 +0,19 (+0,24%) OURO
2.345,10 -47,80 (-2,00%) Bitcoin USD
67.753,75 -2.075,22 (-2,97%)
Capri Holdings Limited (CPRI)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:43AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250117C00017500 | 2024-05-14 9:52AM EDT | 17.50 | 19.30 | 16.10 | 19.70 | 0.00 | - | 20 | 24 | 67.09% |
| CPRI250117C00020000 | 2024-05-14 9:55AM EDT | 20.00 | 17.40 | 15.00 | 17.30 | 0.00 | - | 45 | 210 | 72.27% |
| CPRI250117C00022500 | 2023-08-11 3:50PM EDT | 22.50 | 31.00 | 28.80 | 33.00 | 0.00 | - | 3 | 4 | 365.14% |
| CPRI250117C00025000 | 2024-04-24 11:37AM EDT | 25.00 | 13.20 | 11.10 | 13.50 | 0.00 | - | 1 | 31 | 66.02% |
| CPRI250117C00027500 | 2024-04-17 3:58PM EDT | 27.50 | 14.00 | 9.70 | 14.40 | 0.00 | - | 22 | 20 | 80.18% |
| CPRI250117C00030000 | 2024-05-22 10:04AM EDT | 30.00 | 9.30 | 7.30 | 9.90 | 0.00 | - | 7 | 28 | 57.14% |
| CPRI250117C00032500 | 2024-04-16 3:30PM EDT | 32.50 | 11.70 | 6.80 | 11.50 | 0.00 | - | 46 | 50 | 74.43% |
| CPRI250117C00035000 | 2024-05-08 3:57PM EDT | 35.00 | 8.80 | 6.60 | 7.40 | 0.00 | - | 5 | 695 | 63.82% |
| CPRI250117C00037500 | 2024-05-09 10:06AM EDT | 37.50 | 6.00 | 5.80 | 6.40 | -1.20 | -16.67% | 15 | 353 | 63.99% |
| CPRI250117C00040000 | 2024-05-22 2:07PM EDT | 40.00 | 5.20 | 5.00 | 5.40 | 0.00 | - | 156 | 1,506 | 63.09% |
| CPRI250117C00042500 | 2024-05-13 2:50PM EDT | 42.50 | 5.00 | 2.80 | 5.00 | 0.00 | - | 700 | 961 | 57.62% |
| CPRI250117C00045000 | 2024-05-22 2:06PM EDT | 45.00 | 3.34 | 2.00 | 3.50 | 0.00 | - | 179 | 11,843 | 52.27% |
| CPRI250117C00047500 | 2024-05-22 12:05PM EDT | 47.50 | 2.80 | 1.95 | 3.90 | 0.00 | - | 99 | 4,842 | 58.68% |
| CPRI250117C00050000 | 2024-05-22 2:08PM EDT | 50.00 | 1.75 | 1.35 | 2.00 | 0.00 | - | 70 | 14,463 | 53.47% |
| CPRI250117C00052500 | 2024-05-22 12:42PM EDT | 52.50 | 1.05 | 0.80 | 1.90 | 0.00 | - | 127 | 23,498 | 56.13% |
| CPRI250117C00055000 | 2024-05-22 3:43PM EDT | 55.00 | 0.50 | 0.45 | 0.55 | -0.08 | -13.79% | 220 | 11,653 | 40.97% |
| CPRI250117C00057500 | 2024-05-22 3:43PM EDT | 57.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1,000 | 30,498 | 31.25% |
| CPRI250117C00060000 | 2024-05-16 3:53PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 282 | 33.40% |
| CPRI250117C00062500 | 2024-04-17 12:23PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 35.35% |
| CPRI250117C00065000 | 2024-05-10 1:20PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 269 | 37.31% |
| CPRI250117C00067500 | 2023-09-28 12:27PM EDT | 67.50 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 80.88% |
| CPRI250117C00070000 | 2023-10-25 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CPRI250117C00072500 | 2023-05-30 2:27PM EDT | 72.50 | 2.55 | 1.10 | 1.35 | 0.00 | - | 1 | 100 | 69.26% |
| CPRI250117C00075000 | 2024-05-21 10:10AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 40.23% |
| CPRI250117C00077500 | 2023-12-27 10:34AM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 41.60% |
| CPRI250117C00080000 | 2024-03-05 2:02PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 255 | 25.00% |
| CPRI250117C00085000 | 2023-12-27 4:13PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 23 | 45.51% |
| CPRI250117C00090000 | 2023-10-02 9:45AM EDT | 90.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 17 | 95.17% |
| CPRI250117C00095000 | 2023-12-27 4:13PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 30 | 50.20% |
| CPRI250117C00100000 | 2023-12-27 4:13PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 52.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CPRI250117P00017500 | 2024-05-22 12:05PM EDT | 17.50 | 0.30 | 0.00 | 0.40 | 0.00 | - | 31 | 750 | 50.88% |
| CPRI250117P00020000 | 2024-05-22 12:04PM EDT | 20.00 | 0.65 | 0.10 | 1.00 | 0.00 | - | 99 | 9,282 | 53.71% |
| CPRI250117P00022500 | 2024-05-21 10:52AM EDT | 22.50 | 1.05 | 0.85 | 4.70 | 0.00 | - | 200 | 2,957 | 81.88% |
| CPRI250117P00025000 | 2024-05-22 10:25AM EDT | 25.00 | 2.00 | 1.65 | 2.10 | 0.00 | - | 25 | 50,144 | 56.98% |
| CPRI250117P00027500 | 2024-05-22 3:57PM EDT | 27.50 | 2.61 | 2.45 | 2.95 | 0.00 | - | 1 | 1,995 | 56.30% |
| CPRI250117P00030000 | 2024-05-22 11:34AM EDT | 30.00 | 3.70 | 3.50 | 4.00 | 0.00 | - | 217 | 20,098 | 56.15% |
| CPRI250117P00032500 | 2024-05-22 2:03PM EDT | 32.50 | 5.11 | 4.80 | 5.50 | 0.00 | - | 4 | 5,635 | 57.65% |
| CPRI250117P00035000 | 2024-05-22 2:08PM EDT | 35.00 | 6.40 | 6.10 | 6.60 | 0.00 | - | 134 | 36,178 | 55.66% |
| CPRI250117P00037500 | 2024-05-20 2:07PM EDT | 37.50 | 7.40 | 7.50 | 8.00 | 0.00 | - | 10 | 6,719 | 54.22% |
| CPRI250117P00040000 | 2024-05-09 1:55PM EDT | 40.00 | 8.64 | 8.50 | 9.50 | 0.00 | - | 2 | 18,098 | 50.20% |
| CPRI250117P00042500 | 2024-05-21 10:11AM EDT | 42.50 | 10.30 | 9.10 | 12.90 | 0.00 | - | 10 | 1,358 | 51.73% |
| CPRI250117P00045000 | 2024-05-13 9:36AM EDT | 45.00 | 10.80 | 12.10 | 13.50 | 0.00 | - | 4 | 921 | 50.39% |
| CPRI250117P00047500 | 2024-05-15 11:06AM EDT | 47.50 | 12.72 | 12.60 | 14.70 | 0.00 | - | 4 | 15,889 | 48.90% |
| CPRI250117P00050000 | 2024-05-22 10:04AM EDT | 50.00 | 16.30 | 15.20 | 16.50 | 0.00 | - | 2 | 19,515 | 44.92% |
| CPRI250117P00052500 | 2024-04-25 10:41AM EDT | 52.50 | 18.38 | 15.60 | 20.00 | 0.00 | - | 1 | 195 | 60.03% |
| CPRI250117P00055000 | 2024-05-15 9:32AM EDT | 55.00 | 16.80 | 17.70 | 22.50 | 0.00 | - | 5 | 47 | 63.57% |
| CPRI250117P00057500 | 2024-05-21 10:39AM EDT | 57.50 | 22.10 | 20.10 | 25.00 | 0.00 | - | 2 | 2 | 66.87% |
| CPRI250117P00060000 | 2024-05-15 3:01PM EDT | 60.00 | 23.50 | 22.70 | 27.50 | 0.00 | - | 64 | 130 | 69.95% |
| CPRI250117P00062500 | 2023-08-03 12:37PM EDT | 62.50 | 27.10 | 8.60 | 10.40 | 0.00 | - | 7 | 0 | 0.00% |
| CPRI250117P00067500 | 2023-04-12 10:25AM EDT | 67.50 | 24.70 | 28.30 | 29.10 | 0.00 | - | - | 10 | 0.00% |
| CPRI250117P00070000 | 2023-01-18 12:00PM EDT | 70.00 | 16.00 | 21.60 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| CPRI250117P00072500 | 2023-05-30 9:31AM EDT | 72.50 | 31.80 | 36.40 | 37.20 | 0.00 | - | - | 0 | 0.00% |
| CPRI250117P00075000 | 2023-01-18 11:43AM EDT | 75.00 | 19.10 | 25.60 | 26.60 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.