Mercado abrirá em 9 h 49 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
79,43 +0,44 (+0,56%) OURO
2.317,30 -5,00 (-0,22%) Bitcoin USD
61.732,46 -1.057,87 (-1,68%)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS241220C00340000 | 2024-04-23 11:10AM EDT | 340.00 | 338.10 | 354.00 | 363.30 | 0.00 | - | 2 | 2 | 63.03% |
| CTAS241220C00470000 | 2024-02-08 4:12PM EDT | 470.00 | 170.85 | 172.00 | 182.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS241220C00480000 | 2023-12-26 1:42PM EDT | 480.00 | 146.43 | 138.30 | 145.20 | 0.00 | - | - | 5 | 0.00% |
| CTAS241220C00490000 | 2024-03-27 9:35AM EDT | 490.00 | 210.68 | 185.20 | 194.40 | 0.00 | - | 1 | 0 | 0.00% |
| CTAS241220C00500000 | 2024-03-27 10:08AM EDT | 500.00 | 214.00 | 181.00 | 188.10 | 0.00 | - | 1 | 2 | 0.00% |
| CTAS241220C00510000 | 2024-03-27 9:31AM EDT | 510.00 | 180.00 | 167.00 | 176.20 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS241220C00530000 | 2024-03-25 11:55AM EDT | 530.00 | 135.00 | 150.20 | 160.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS241220C00560000 | 2024-05-02 9:33AM EDT | 560.00 | 127.07 | 149.00 | 155.20 | 0.00 | - | 2 | 4 | 36.85% |
| CTAS241220C00570000 | 2024-03-26 2:17PM EDT | 570.00 | 99.00 | 118.10 | 125.60 | 0.00 | - | 1 | 1 | 19.69% |
| CTAS241220C00580000 | 2024-03-27 10:22AM EDT | 580.00 | 148.83 | 111.30 | 117.60 | 0.00 | - | 4 | 53 | 20.30% |
| CTAS241220C00590000 | 2024-05-02 9:33AM EDT | 590.00 | 103.38 | 123.50 | 129.50 | 0.00 | - | 2 | 9 | 33.83% |
| CTAS241220C00600000 | 2024-05-07 10:48AM EDT | 600.00 | 121.00 | 115.00 | 121.30 | 0.00 | - | 1 | 32 | 32.94% |
| CTAS241220C00610000 | 2024-04-15 2:04PM EDT | 610.00 | 92.70 | 106.00 | 113.50 | 0.00 | - | 2 | 1 | 32.20% |
| CTAS241220C00620000 | 2024-04-16 1:21PM EDT | 620.00 | 87.70 | 99.00 | 106.00 | 0.00 | - | 3 | 33 | 31.55% |
| CTAS241220C00630000 | 2024-05-07 12:30PM EDT | 630.00 | 96.90 | 91.00 | 99.50 | 0.00 | - | 1 | 18 | 31.34% |
| CTAS241220C00640000 | 2024-04-02 12:27PM EDT | 640.00 | 82.70 | 64.50 | 71.40 | 0.00 | - | 6 | 8 | 19.79% |
| CTAS241220C00650000 | 2024-03-27 10:42AM EDT | 650.00 | 86.30 | 62.00 | 67.80 | 0.00 | - | 3 | 14 | 21.23% |
| CTAS241220C00660000 | 2024-03-27 10:03AM EDT | 660.00 | 81.72 | 56.10 | 62.10 | 0.00 | - | 3 | 30 | 21.34% |
| CTAS241220C00670000 | 2024-04-25 10:17AM EDT | 670.00 | 50.70 | 64.20 | 72.00 | 0.00 | - | 2 | 9 | 28.70% |
| CTAS241220C00680000 | 2024-04-05 3:54PM EDT | 680.00 | 55.00 | 49.40 | 55.90 | 0.00 | - | 2 | 11 | 23.48% |
| CTAS241220C00690000 | 2024-04-30 12:25PM EDT | 690.00 | 40.55 | 52.40 | 59.60 | 0.00 | - | 6 | 17 | 27.42% |
| CTAS241220C00700000 | 2024-05-07 11:23AM EDT | 700.00 | 51.42 | 46.50 | 53.90 | 0.00 | - | 4 | 17 | 26.85% |
| CTAS241220C00710000 | 2024-04-18 3:59PM EDT | 710.00 | 34.29 | 41.40 | 48.40 | 0.00 | - | 7 | 9 | 26.25% |
| CTAS241220C00720000 | 2024-05-02 11:56AM EDT | 720.00 | 26.00 | 36.20 | 43.30 | 0.00 | - | 1 | 52 | 25.70% |
| CTAS241220C00730000 | 2024-04-17 11:31AM EDT | 730.00 | 33.00 | 31.10 | 38.60 | 0.00 | - | 33 | 41 | 25.22% |
| CTAS241220C00740000 | 2024-05-06 2:09PM EDT | 740.00 | 27.36 | 26.50 | 35.00 | 0.00 | - | 2 | 6 | 25.12% |
| CTAS241220C00750000 | 2024-01-29 4:44PM EDT | 750.00 | 9.00 | 10.10 | 16.80 | 0.00 | - | - | 1 | 17.55% |
| CTAS241220C00780000 | 2024-05-07 11:46AM EDT | 780.00 | 17.00 | 13.10 | 21.10 | 0.00 | - | 2 | 15 | 23.69% |
| CTAS241220C00800000 | 2024-05-07 3:32PM EDT | 800.00 | 13.00 | 8.20 | 16.30 | 0.00 | - | 21 | 63 | 23.31% |
| CTAS241220C00850000 | 2024-04-16 12:28PM EDT | 850.00 | 5.10 | 1.85 | 9.20 | 0.00 | - | 1 | 2 | 23.46% |
| CTAS241220C00860000 | 2024-04-01 11:10AM EDT | 860.00 | 1.85 | 0.05 | 6.70 | 0.00 | - | 1 | 4 | 22.19% |
| CTAS241220C00880000 | 2024-03-27 9:30AM EDT | 880.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| CTAS241220C00920000 | 2024-03-27 9:30AM EDT | 920.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CTAS241220C00960000 | 2024-03-27 10:56AM EDT | 960.00 | 1.00 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 27.27% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS241220P00300000 | 2024-04-02 12:12PM EDT | 300.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 18 | 56.75% |
| CTAS241220P00330000 | 2024-04-23 9:30AM EDT | 330.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.88% |
| CTAS241220P00340000 | 2024-04-25 9:30AM EDT | 340.00 | 1.75 | 0.00 | 3.00 | 0.00 | - | - | 2 | 51.07% |
| CTAS241220P00350000 | 2024-04-29 9:30AM EDT | 350.00 | 1.95 | 0.05 | 5.10 | 0.00 | - | 1 | 4 | 54.74% |
| CTAS241220P00360000 | 2024-04-23 9:30AM EDT | 360.00 | 1.55 | 0.05 | 5.20 | 0.00 | - | - | 2 | 53.00% |
| CTAS241220P00370000 | 2024-04-23 9:30AM EDT | 370.00 | 1.60 | 0.05 | 5.30 | 0.00 | - | 3 | 4 | 51.29% |
| CTAS241220P00380000 | 2024-05-06 2:38PM EDT | 380.00 | 1.60 | 0.00 | 2.15 | 0.00 | - | 3 | 14 | 41.35% |
| CTAS241220P00390000 | 2024-04-29 9:30AM EDT | 390.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 46.56% |
| CTAS241220P00400000 | 2024-04-29 9:30AM EDT | 400.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 44.81% |
| CTAS241220P00410000 | 2024-04-30 9:30AM EDT | 410.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 43.09% |
| CTAS241220P00420000 | 2024-04-25 9:30AM EDT | 420.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 41.41% |
| CTAS241220P00430000 | 2024-05-02 9:30AM EDT | 430.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 39.77% |
| CTAS241220P00440000 | 2024-05-08 9:30AM EDT | 440.00 | 2.30 | 0.05 | 2.60 | +0.05 | +2.22% | 1 | 10 | 33.56% |
| CTAS241220P00450000 | 2024-05-08 9:30AM EDT | 450.00 | 2.40 | 0.10 | 2.85 | -0.20 | -7.69% | 1 | 32 | 32.72% |
| CTAS241220P00460000 | 2024-05-08 9:30AM EDT | 460.00 | 2.50 | 0.00 | 4.80 | -0.05 | -1.96% | 1 | 60 | 35.03% |
| CTAS241220P00470000 | 2024-05-08 9:30AM EDT | 470.00 | 2.65 | 0.00 | 4.80 | -0.15 | -5.36% | 1 | 7 | 33.52% |
| CTAS241220P00480000 | 2024-05-03 9:30AM EDT | 480.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 32.02% |
| CTAS241220P00490000 | 2024-05-01 9:30AM EDT | 490.00 | 3.50 | 0.15 | 7.00 | 0.00 | - | 1 | 4 | 33.61% |
| CTAS241220P00500000 | 2024-05-01 3:16PM EDT | 500.00 | 4.20 | 2.05 | 7.00 | 0.00 | - | 8 | 17 | 32.06% |
| CTAS241220P00510000 | 2023-12-29 3:03PM EDT | 510.00 | 11.30 | 10.60 | 13.90 | 0.00 | - | 3 | 1 | 37.64% |
| CTAS241220P00520000 | 2024-03-26 12:10PM EDT | 520.00 | 9.30 | 1.30 | 9.00 | 0.00 | - | 2 | 9 | 31.21% |
| CTAS241220P00530000 | 2024-05-08 9:30AM EDT | 530.00 | 5.10 | 1.00 | 8.00 | -5.50 | -51.89% | 1 | 1 | 28.61% |
| CTAS241220P00540000 | 2024-05-08 9:30AM EDT | 540.00 | 5.60 | 2.10 | 9.20 | -2.10 | -27.27% | 1 | 4 | 28.29% |
| CTAS241220P00550000 | 2024-05-08 9:30AM EDT | 550.00 | 6.60 | 2.50 | 9.20 | +0.10 | +1.54% | 1 | 7 | 26.75% |
| CTAS241220P00560000 | 2024-05-08 9:30AM EDT | 560.00 | 7.30 | 3.50 | 10.80 | -8.40 | -53.50% | 1 | 2 | 26.62% |
| CTAS241220P00570000 | 2024-04-17 11:31AM EDT | 570.00 | 9.68 | 4.20 | 11.60 | 0.00 | - | 55 | 67 | 25.70% |
| CTAS241220P00580000 | 2024-05-07 10:10AM EDT | 580.00 | 9.50 | 5.60 | 10.40 | 0.00 | - | 1 | 11 | 23.17% |
| CTAS241220P00590000 | 2024-05-07 12:08PM EDT | 590.00 | 9.80 | 7.00 | 11.90 | 0.00 | - | 1 | 16 | 22.76% |
| CTAS241220P00600000 | 2024-05-07 1:38PM EDT | 600.00 | 10.80 | 8.10 | 12.50 | 0.00 | - | 8 | 20 | 21.60% |
| CTAS241220P00610000 | 2024-04-29 2:07PM EDT | 610.00 | 18.85 | 11.60 | 16.50 | 0.00 | - | 1 | 8 | 22.59% |
| CTAS241220P00630000 | 2024-04-11 1:05PM EDT | 630.00 | 23.80 | 13.40 | 21.70 | 0.00 | - | 1 | 3 | 22.12% |
| CTAS241220P00640000 | 2024-04-11 1:05PM EDT | 640.00 | 26.70 | 15.80 | 23.40 | 0.00 | - | 1 | 102 | 21.18% |
| CTAS241220P00650000 | 2024-04-11 1:05PM EDT | 650.00 | 30.40 | 19.60 | 27.60 | 0.00 | - | 1 | 1 | 21.42% |
| CTAS241220P00660000 | 2024-05-08 3:34PM EDT | 660.00 | 26.10 | 22.60 | 29.80 | -14.20 | -35.24% | 10 | 37 | 20.49% |
| CTAS241220P00670000 | 2024-05-07 2:03PM EDT | 670.00 | 29.46 | 26.10 | 33.90 | 0.00 | - | 1 | 51 | 20.35% |
| CTAS241220P00680000 | 2024-04-03 3:14PM EDT | 680.00 | 39.00 | 38.20 | 44.00 | 0.00 | - | 1 | 4 | 22.86% |
| CTAS241220P00690000 | 2024-05-07 2:03PM EDT | 690.00 | 37.20 | 33.60 | 41.00 | 0.00 | - | 1 | 2 | 19.07% |
| CTAS241220P00700000 | 2024-05-02 10:23AM EDT | 700.00 | 63.22 | 37.50 | 43.80 | 0.00 | - | - | 10 | 17.84% |
| CTAS241220P00790000 | 2024-04-10 10:51AM EDT | 790.00 | 117.55 | 96.40 | 105.50 | 0.00 | - | - | 0 | 15.46% |
| CTAS241220P00900000 | 2024-04-10 10:51AM EDT | 900.00 | 227.25 | 205.00 | 214.90 | 0.00 | - | - | 0 | 24.09% |
© 2024 Yahoo. Todos os direitos reservados.