Mercado abrirá em 5 h 11 min
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,53 +0,54 (+0,68%) OURO
2.317,10 -5,20 (-0,22%) Bitcoin USD
61.228,66 -1.080,79 (-1,73%)
Charles River Laboratories International, Inc. (CRL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517C00105000 | 2023-11-08 10:36AM EDT | 105.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CRL240517C00140000 | 2023-11-15 3:59PM EDT | 140.00 | 55.80 | 92.50 | 96.20 | 0.00 | - | - | 1 | 190.82% |
| CRL240517C00165000 | 2023-10-31 9:47AM EDT | 165.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00175000 | 2023-11-14 11:13AM EDT | 175.00 | 20.20 | 57.10 | 59.50 | 0.00 | - | - | 3 | 0.00% |
| CRL240517C00180000 | 2023-11-14 11:47AM EDT | 180.00 | 18.30 | 52.40 | 55.00 | 0.00 | - | - | 3 | 0.00% |
| CRL240517C00185000 | 2024-04-18 9:38AM EDT | 185.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CRL240517C00190000 | 2024-04-18 3:05PM EDT | 190.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00195000 | 2024-01-25 4:34PM EDT | 195.00 | 28.80 | 54.70 | 59.00 | 0.00 | - | 2 | 8 | 245.96% |
| CRL240517C00200000 | 2024-05-08 12:04PM EDT | 200.00 | 35.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRL240517C00210000 | 2024-05-06 10:47AM EDT | 210.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRL240517C00220000 | 2024-05-03 12:32PM EDT | 220.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517C00230000 | 2024-05-08 2:32PM EDT | 230.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CRL240517C00240000 | 2024-05-06 1:35PM EDT | 240.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CRL240517C00250000 | 2024-05-08 3:58PM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CRL240517C00260000 | 2024-05-08 12:36PM EDT | 260.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRL240517C00270000 | 2024-05-08 2:49PM EDT | 270.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CRL240517C00280000 | 2024-05-08 2:49PM EDT | 280.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CRL240517C00290000 | 2024-04-24 12:35PM EDT | 290.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRL240517C00300000 | 2024-05-08 2:41PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRL240517C00310000 | 2024-04-26 11:16AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CRL240517C00320000 | 2024-04-26 11:25AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRL240517C00330000 | 2024-03-08 11:27AM EDT | 330.00 | 2.25 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 124.61% |
| CRL240517C00340000 | 2024-02-09 11:21AM EDT | 340.00 | 0.85 | 0.30 | 2.25 | 0.00 | - | 1 | 2 | 141.60% |
| CRL240517C00350000 | 2024-04-26 11:09AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CRL240517P00100000 | 2023-10-31 2:20PM EDT | 100.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 286.91% |
| CRL240517P00110000 | 2023-10-09 12:06PM EDT | 110.00 | 0.90 | 0.25 | 1.80 | 0.00 | - | 1 | 1 | 272.56% |
| CRL240517P00125000 | 2023-12-07 11:16AM EDT | 125.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 216.21% |
| CRL240517P00130000 | 2024-03-04 11:24AM EDT | 130.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 262.84% |
| CRL240517P00135000 | 2024-04-05 10:09AM EDT | 135.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 9 | 145.31% |
| CRL240517P00140000 | 2024-02-05 3:52PM EDT | 140.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 189.36% |
| CRL240517P00145000 | 2024-02-09 2:26PM EDT | 145.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 222.12% |
| CRL240517P00150000 | 2024-02-09 2:26PM EDT | 150.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 144.43% |
| CRL240517P00155000 | 2024-02-12 2:53PM EDT | 155.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 197.02% |
| CRL240517P00160000 | 2024-05-03 11:38AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRL240517P00165000 | 2024-05-08 12:26PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CRL240517P00170000 | 2024-05-08 2:41PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CRL240517P00175000 | 2023-12-14 11:40AM EDT | 175.00 | 3.10 | 3.80 | 4.80 | 0.00 | - | 2 | 18 | 179.52% |
| CRL240517P00180000 | 2024-03-13 3:46PM EDT | 180.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 139.45% |
| CRL240517P00185000 | 2024-01-22 12:52PM EDT | 185.00 | 4.80 | 0.90 | 1.70 | 0.00 | - | 1 | 46 | 109.18% |
| CRL240517P00190000 | 2024-05-01 3:51PM EDT | 190.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CRL240517P00195000 | 2024-04-30 11:24AM EDT | 195.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CRL240517P00200000 | 2024-05-08 12:29PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CRL240517P00210000 | 2024-05-08 2:41PM EDT | 210.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CRL240517P00220000 | 2024-05-08 12:41PM EDT | 220.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CRL240517P00230000 | 2024-05-08 3:22PM EDT | 230.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| CRL240517P00240000 | 2024-05-08 11:47AM EDT | 240.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517P00250000 | 2024-05-06 10:47AM EDT | 250.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CRL240517P00260000 | 2024-04-10 11:29AM EDT | 260.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CRL240517P00270000 | 2024-04-22 3:41PM EDT | 270.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CRL240517P00280000 | 2024-03-21 12:56PM EDT | 280.00 | 16.20 | 50.70 | 55.50 | 0.00 | - | 41 | 38 | 152.75% |
| CRL240517P00290000 | 2024-03-28 12:44PM EDT | 290.00 | 23.75 | 58.70 | 63.50 | 0.00 | - | 6 | 0 | 150.88% |
© 2024 Yahoo. Todos os direitos reservados.