Mercado fechará em 6 h 8 min
BOVESPA
127.729,78 -1.751,11 (-1,35%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.071,00 -10,00 (-0,02%) PETROLEO CRU
79,15 +0,16 (+0,20%) OURO
2.324,40 +2,10 (+0,09%) Bitcoin USD
61.099,86 -945,01 (-1,52%)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:50AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240621C00340000 | 2024-02-12 2:13PM EDT | 340.00 | 278.70 | 282.10 | 292.00 | 0.00 | - | 4 | 1 | 0.00% |
| CTAS240621C00360000 | 2024-02-02 11:59AM EDT | 360.00 | 258.62 | 268.30 | 278.00 | 0.00 | - | 2 | 1 | 0.00% |
| CTAS240621C00400000 | 2023-11-10 11:19AM EDT | 400.00 | 140.10 | 159.30 | 169.00 | 0.00 | - | 2 | 2 | 0.00% |
| CTAS240621C00420000 | 2023-09-07 1:31PM EDT | 420.00 | 102.70 | 92.80 | 98.60 | 0.00 | - | - | 10 | 0.00% |
| CTAS240621C00430000 | 2023-10-09 11:28AM EDT | 430.00 | 89.50 | 111.30 | 114.40 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240621C00440000 | 2023-12-19 2:49PM EDT | 440.00 | 133.30 | 157.00 | 166.40 | 0.00 | - | - | 2 | 0.00% |
| CTAS240621C00450000 | 2023-11-29 11:32AM EDT | 450.00 | 116.60 | 156.30 | 165.30 | 0.00 | - | 4 | 13 | 0.00% |
| CTAS240621C00460000 | 2023-12-14 10:43AM EDT | 460.00 | 124.67 | 138.20 | 148.00 | 0.00 | - | 5 | 19 | 0.00% |
| CTAS240621C00470000 | 2023-10-19 11:15AM EDT | 470.00 | 66.80 | 95.00 | 101.70 | 0.00 | - | 2 | 1 | 0.00% |
| CTAS240621C00480000 | 2023-11-21 2:50PM EDT | 480.00 | 94.83 | 119.20 | 128.60 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240621C00490000 | 2023-11-24 12:06PM EDT | 490.00 | 87.75 | 115.00 | 123.40 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS240621C00500000 | 2024-03-08 11:23AM EDT | 500.00 | 135.54 | 173.80 | 183.00 | 0.00 | - | 2 | 9 | 0.00% |
| CTAS240621C00510000 | 2024-04-26 10:46AM EDT | 510.00 | 159.49 | 179.00 | 189.00 | 0.00 | - | 6 | 6 | 63.16% |
| CTAS240621C00520000 | 2024-04-01 3:33PM EDT | 520.00 | 166.95 | 142.80 | 152.00 | 0.00 | - | - | 13 | 0.00% |
| CTAS240621C00530000 | 2023-12-28 4:24PM EDT | 530.00 | 90.95 | 79.50 | 85.60 | 0.00 | - | 2 | 40 | 0.00% |
| CTAS240621C00540000 | 2024-04-09 11:21AM EDT | 540.00 | 141.99 | 149.30 | 158.00 | 0.00 | - | 11 | 53 | 50.66% |
| CTAS240621C00550000 | 2024-03-26 3:13PM EDT | 550.00 | 93.70 | 114.80 | 124.00 | 0.00 | - | 1 | 22 | 0.00% |
| CTAS240621C00560000 | 2024-03-04 10:30AM EDT | 560.00 | 82.52 | 120.00 | 129.70 | 0.00 | - | 1 | 10 | 0.00% |
| CTAS240621C00570000 | 2024-05-07 12:31PM EDT | 570.00 | 126.93 | 119.60 | 128.90 | 0.00 | - | 1 | 20 | 44.39% |
| CTAS240621C00580000 | 2024-01-19 3:09PM EDT | 580.00 | 47.25 | 53.60 | 59.00 | 0.00 | - | 4 | 19 | 0.00% |
| CTAS240621C00590000 | 2024-04-16 1:23PM EDT | 590.00 | 84.83 | 99.50 | 109.00 | 0.00 | - | 2 | 11 | 38.67% |
| CTAS240621C00600000 | 2024-04-19 2:41PM EDT | 600.00 | 68.45 | 90.00 | 98.90 | 0.00 | - | 2 | 32 | 35.48% |
| CTAS240621C00620000 | 2024-05-08 1:20PM EDT | 620.00 | 73.64 | 71.00 | 79.00 | 0.00 | - | 1 | 100 | 29.77% |
| CTAS240621C00640000 | 2024-05-07 2:18PM EDT | 640.00 | 59.52 | 52.00 | 60.00 | 0.00 | - | 4 | 520 | 25.47% |
| CTAS240621C00650000 | 2024-05-07 11:12AM EDT | 650.00 | 48.00 | 43.10 | 51.00 | 0.00 | - | 1 | 7 | 23.80% |
| CTAS240621C00660000 | 2024-05-07 11:23AM EDT | 660.00 | 40.73 | 34.00 | 42.00 | 0.00 | - | 5 | 80 | 21.79% |
| CTAS240621C00670000 | 2024-05-06 3:12PM EDT | 670.00 | 25.80 | 26.10 | 34.00 | 0.00 | - | 1 | 33 | 20.62% |
| CTAS240621C00680000 | 2024-05-08 3:56PM EDT | 680.00 | 23.00 | 19.30 | 27.00 | 0.00 | - | 7 | 288 | 19.96% |
| CTAS240621C00690000 | 2024-05-09 9:30AM EDT | 690.00 | 17.53 | 12.40 | 21.00 | -0.26 | -1.46% | 2 | 25 | 19.58% |
| CTAS240621C00700000 | 2024-05-09 9:30AM EDT | 700.00 | 11.88 | 7.00 | 13.70 | +0.75 | +6.74% | 2 | 68 | 16.97% |
| CTAS240621C00710000 | 2024-05-08 10:31AM EDT | 710.00 | 8.20 | 4.60 | 11.40 | 0.00 | - | 4 | 25 | 18.70% |
| CTAS240621C00720000 | 2024-05-07 2:46PM EDT | 720.00 | 6.20 | 1.50 | 7.30 | 0.00 | - | 3 | 64 | 17.54% |
| CTAS240621C00730000 | 2024-05-07 9:36AM EDT | 730.00 | 3.50 | 0.75 | 6.50 | 0.00 | - | 3 | 4 | 19.60% |
| CTAS240621C00740000 | 2024-05-08 11:16AM EDT | 740.00 | 2.40 | 0.00 | 7.30 | 0.00 | - | 5 | 16 | 23.55% |
| CTAS240621C00760000 | 2024-04-19 1:45PM EDT | 760.00 | 2.05 | 0.05 | 4.80 | 0.00 | - | 2 | 4 | 24.92% |
| CTAS240621C00800000 | 2024-04-17 12:06PM EDT | 800.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 33.75% |
| CTAS240621C00840000 | 2024-03-21 10:16AM EDT | 840.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 7 | 12 | 40.64% |
| CTAS240621C00860000 | 2024-04-18 11:54AM EDT | 860.00 | 0.05 | 0.00 | 5.20 | 0.00 | - | 1 | 3 | 46.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240621P00240000 | 2024-04-30 10:56AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 50.00% |
| CTAS240621P00250000 | 2024-05-02 10:59AM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 46 | 97.66% |
| CTAS240621P00260000 | 2023-12-21 2:24PM EDT | 260.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 107.13% |
| CTAS240621P00270000 | 2023-09-26 12:01PM EDT | 270.00 | 2.31 | 0.10 | 9.60 | 0.00 | - | 10 | 13 | 164.11% |
| CTAS240621P00280000 | 2023-09-25 10:29AM EDT | 280.00 | 1.40 | 0.10 | 6.40 | 0.00 | - | 1 | 2 | 146.58% |
| CTAS240621P00290000 | 2023-12-21 2:24PM EDT | 290.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 100.20% |
| CTAS240621P00300000 | 2023-12-15 4:27PM EDT | 300.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 129.25% |
| CTAS240621P00380000 | 2023-10-06 10:59AM EDT | 380.00 | 5.40 | 1.40 | 5.20 | 0.00 | - | 1 | 5 | 102.17% |
| CTAS240621P00390000 | 2024-04-25 2:18PM EDT | 390.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 14 | 93.29% |
| CTAS240621P00400000 | 2024-04-03 1:12PM EDT | 400.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | 1 | 7 | 86.55% |
| CTAS240621P00410000 | 2024-03-27 10:59AM EDT | 410.00 | 0.34 | 0.00 | 3.40 | 0.00 | - | 1 | 1 | 80.48% |
| CTAS240621P00420000 | 2023-09-14 10:34AM EDT | 420.00 | 6.80 | 6.90 | 11.70 | 0.00 | - | - | 12 | 111.10% |
| CTAS240621P00430000 | 2024-03-27 10:59AM EDT | 430.00 | 0.39 | 0.00 | 3.50 | 0.00 | - | 2 | 14 | 74.46% |
| CTAS240621P00440000 | 2023-12-21 10:54AM EDT | 440.00 | 3.40 | 0.00 | 2.80 | 0.00 | - | 10 | 7 | 68.68% |
| CTAS240621P00450000 | 2023-11-15 2:06PM EDT | 450.00 | 5.20 | 4.00 | 4.70 | 0.00 | - | 15 | 17 | 81.84% |
| CTAS240621P00460000 | 2024-01-24 10:30AM EDT | 460.00 | 1.75 | 0.35 | 4.80 | 0.00 | - | 1 | 16 | 70.22% |
| CTAS240621P00470000 | 2024-05-08 3:33PM EDT | 470.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 12 | 15 | 65.08% |
| CTAS240621P00480000 | 2023-12-28 11:20AM EDT | 480.00 | 3.00 | 0.20 | 7.30 | 0.00 | - | 2 | 4 | 69.32% |
| CTAS240621P00490000 | 2024-01-08 1:16PM EDT | 490.00 | 5.50 | 0.70 | 6.00 | 0.00 | - | 1 | 6 | 64.51% |
| CTAS240621P00500000 | 2024-02-20 11:05AM EDT | 500.00 | 3.00 | 0.25 | 6.00 | 0.00 | - | 1 | 26 | 60.50% |
| CTAS240621P00510000 | 2024-05-06 1:30PM EDT | 510.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 54.37% |
| CTAS240621P00520000 | 2024-05-06 3:57PM EDT | 520.00 | 2.23 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 51.53% |
| CTAS240621P00530000 | 2024-05-06 3:57PM EDT | 530.00 | 2.28 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 57.18% |
| CTAS240621P00540000 | 2024-05-06 9:30AM EDT | 540.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 54.07% |
| CTAS240621P00550000 | 2024-05-06 9:30AM EDT | 550.00 | 1.09 | 0.00 | 5.40 | 0.00 | - | 1 | 31 | 52.62% |
| CTAS240621P00560000 | 2024-05-06 10:03AM EDT | 560.00 | 0.09 | 0.00 | 5.40 | 0.00 | - | 2 | 14 | 49.51% |
| CTAS240621P00570000 | 2024-05-01 12:16PM EDT | 570.00 | 1.30 | 0.00 | 5.50 | 0.00 | - | 1 | 30 | 46.66% |
| CTAS240621P00580000 | 2024-05-08 12:03PM EDT | 580.00 | 0.40 | 0.00 | 5.50 | 0.00 | - | 2 | 96 | 43.58% |
| CTAS240621P00590000 | 2024-05-06 11:22AM EDT | 590.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 6 | 142 | 26.99% |
| CTAS240621P00600000 | 2024-05-08 12:23PM EDT | 600.00 | 0.60 | 0.00 | 5.70 | 0.00 | - | 2 | 57 | 37.87% |
| CTAS240621P00610000 | 2024-05-03 1:31PM EDT | 610.00 | 1.49 | 0.00 | 5.80 | 0.00 | - | 6 | 6 | 35.00% |
| CTAS240621P00620000 | 2024-05-08 9:30AM EDT | 620.00 | 2.06 | 0.00 | 6.00 | 0.00 | - | 5 | 86 | 32.27% |
| CTAS240621P00630000 | 2024-05-07 2:20PM EDT | 630.00 | 0.94 | 0.00 | 6.30 | 0.00 | - | 4 | 93 | 29.65% |
| CTAS240621P00640000 | 2024-05-07 1:20PM EDT | 640.00 | 1.50 | 0.65 | 6.60 | 0.00 | - | 1 | 109 | 26.94% |
| CTAS240621P00650000 | 2024-05-08 3:33PM EDT | 650.00 | 2.55 | 0.75 | 5.90 | 0.00 | - | 4 | 610 | 22.61% |
| CTAS240621P00660000 | 2024-05-08 11:33AM EDT | 660.00 | 3.66 | 0.50 | 7.70 | 0.00 | - | 1 | 626 | 21.80% |
| CTAS240621P00670000 | 2024-05-07 3:16PM EDT | 670.00 | 5.64 | 2.15 | 8.50 | 0.00 | - | 8 | 32 | 19.18% |
| CTAS240621P00680000 | 2024-05-08 10:02AM EDT | 680.00 | 8.00 | 5.10 | 11.30 | 0.00 | - | 1 | 50 | 18.42% |
| CTAS240621P00690000 | 2024-05-08 11:22AM EDT | 690.00 | 11.70 | 7.00 | 15.90 | 0.00 | - | 8 | 8 | 18.75% |
| CTAS240621P00700000 | 2024-05-08 3:54PM EDT | 700.00 | 17.42 | 11.80 | 21.70 | 0.00 | - | 6 | 21 | 19.39% |
| CTAS240621P00720000 | 2024-03-27 11:05AM EDT | 720.00 | 34.00 | 51.50 | 57.50 | 0.00 | - | 21 | 15 | 44.41% |
| CTAS240621P00780000 | 2024-03-27 3:49PM EDT | 780.00 | 98.00 | 109.00 | 118.60 | 0.00 | - | 4 | 0 | 60.63% |
| CTAS240621P00820000 | 2024-03-27 9:30AM EDT | 820.00 | 155.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.