Mercado fechará em 1 h 1 min

Cintas Corporation (CTAS)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
683,51-2,13 (-0,31%)
A partir de 02:57PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTAS240419C005000002024-03-27 10:44AM EDT500.00192.00180.70187.400.00-2258.91%
CTAS240419C005100002024-03-21 11:01AM EDT510.00135.69170.30177.700.00-6354.83%
CTAS240419C005200002024-02-13 12:19PM EDT520.0096.30108.00117.600.00--130.00%
CTAS240419C005800002024-03-27 10:19AM EDT580.00123.28101.10108.000.00-5653.39%
CTAS240419C005900002024-03-15 10:01AM EDT590.0044.6091.1098.600.00-1251.11%
CTAS240419C006000002024-03-27 1:22PM EDT600.0086.9380.7088.200.00-7645.70%
CTAS240419C006100002024-03-27 10:00AM EDT610.0088.8071.0078.000.00-86040.94%
CTAS240419C006200002024-03-27 10:07AM EDT620.0078.0061.1068.100.00-122337.04%
CTAS240419C006300002024-03-28 9:51AM EDT630.0059.6850.6058.40+3.00+5.29%321533.55%
CTAS240419C006400002024-03-28 2:28PM EDT640.0045.5741.7048.70+3.07+7.22%516629.86%
CTAS240419C006500002024-03-28 2:35PM EDT650.0035.3632.7039.40+0.46+1.32%68126.76%
CTAS240419C006600002024-03-28 9:54AM EDT660.0028.6025.4029.00-0.57-1.95%35721.21%
CTAS240419C006700002024-03-28 1:22PM EDT670.0021.0017.4019.90-0.27-1.27%148017.63%
CTAS240419C006800002024-03-28 9:48AM EDT680.0013.5011.0011.80+0.30+2.27%113714.57%
CTAS240419C006900002024-03-28 2:40PM EDT690.006.706.307.00-0.52-7.20%928314.41%
CTAS240419C007000002024-03-28 2:31PM EDT700.003.803.303.90-2.33-38.01%4914914.53%
CTAS240419C007100002024-03-28 2:31PM EDT710.002.001.652.15-1.00-33.33%96915.01%
CTAS240419C007200002024-03-28 1:17PM EDT720.001.150.751.35-0.57-33.14%1510616.18%
CTAS240419C007300002024-03-28 12:32PM EDT730.000.750.150.95-0.50-40.00%12117.65%
CTAS240419C007400002024-03-28 9:42AM EDT740.000.540.051.10-0.08-12.90%151821.07%
CTAS240419C007500002024-03-27 1:57PM EDT750.000.560.000.800.00-663822.24%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
CTAS240419P004400002024-02-16 3:26PM EDT440.001.130.004.500.00-11100.53%
CTAS240419P004900002024-03-26 3:56PM EDT490.000.050.000.100.00-5650.59%
CTAS240419P005000002024-03-26 2:37PM EDT500.000.570.000.100.00-6547.75%
CTAS240419P005200002024-03-26 2:37PM EDT520.000.690.000.100.00-3642.29%
CTAS240419P005300002024-03-27 11:36AM EDT530.000.050.000.150.00-11541.50%
CTAS240419P005400002024-03-26 3:52PM EDT540.000.650.001.150.00-1152.30%
CTAS240419P005500002024-03-27 1:13PM EDT550.000.050.000.200.00-115937.35%
CTAS240419P005600002024-03-28 10:28AM EDT560.000.050.000.050.00-173829.49%
CTAS240419P005700002024-03-28 9:30AM EDT570.001.210.000.05+1.13+1,412.50%16427.15%
CTAS240419P005800002024-03-28 11:14AM EDT580.000.090.100.15+0.03+50.00%88528.13%
CTAS240419P005900002024-03-28 1:31PM EDT590.000.270.000.70+0.17+170.00%112132.23%
CTAS240419P006000002024-03-28 10:16AM EDT600.000.200.000.45+0.14+233.33%119926.98%
CTAS240419P006100002024-03-28 9:37AM EDT610.000.240.100.50+0.04+20.00%356524.51%
CTAS240419P006200002024-03-28 11:35AM EDT620.000.300.250.50-0.16-34.78%430121.56%
CTAS240419P006300002024-03-28 1:18PM EDT630.000.500.351.00-0.10-16.67%1421621.44%
CTAS240419P006400002024-03-28 12:53PM EDT640.000.750.551.05-0.46-38.02%3111318.35%
CTAS240419P006500002024-03-28 1:18PM EDT650.001.201.151.75-0.60-33.33%238717.24%
CTAS240419P006600002024-03-28 2:25PM EDT660.002.322.252.70-1.18-33.71%184515.67%
CTAS240419P006700002024-03-28 2:31PM EDT670.004.154.104.70-2.45-37.12%325814.82%
CTAS240419P006800002024-03-28 2:40PM EDT680.007.697.508.40-1.71-18.19%1478514.73%
CTAS240419P006900002024-03-28 2:41PM EDT690.0013.2012.9013.60-0.60-4.35%108514.58%
CTAS240419P007000002024-03-28 1:10PM EDT700.0018.2018.8023.30-0.80-4.21%344119.47%
CTAS240419P007100002024-03-27 11:54AM EDT710.0024.0026.4031.400.00-3220.73%
CTAS240419P007200002024-03-27 3:20PM EDT720.0040.0034.9039.900.00-7221.58%
CTAS240419P007300002024-03-27 9:56AM EDT730.0037.0043.7051.100.00-3327.89%