Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.683,55 -2.361,97 (-3,75%)
Cintas Corporation (CTAS)
NasdaqGS - NasdaqGS Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517C00330000 | 2024-05-09 2:38PM EDT | 330.00 | 365.00 | 365.00 | 374.80 | 0.00 | - | 1 | 1 | 330.66% |
| CTAS240517C00400000 | 2023-10-16 10:52AM EDT | 400.00 | 134.40 | 153.50 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| CTAS240517C00450000 | 2023-11-13 12:09PM EDT | 450.00 | 100.85 | 126.50 | 134.00 | 0.00 | - | 1 | 1 | 0.00% |
| CTAS240517C00470000 | 2023-11-09 2:34PM EDT | 470.00 | 79.27 | 97.00 | 99.40 | 0.00 | - | - | 5 | 0.00% |
| CTAS240517C00490000 | 2024-04-17 12:01PM EDT | 490.00 | 183.90 | 205.40 | 215.00 | 0.00 | - | 1 | 5 | 178.00% |
| CTAS240517C00510000 | 2024-04-26 10:46AM EDT | 510.00 | 157.55 | 185.10 | 194.90 | 0.00 | - | 6 | 5 | 160.96% |
| CTAS240517C00520000 | 2023-12-26 2:11PM EDT | 520.00 | 95.66 | 83.90 | 92.00 | 0.00 | - | 1 | 3 | 0.00% |
| CTAS240517C00530000 | 2023-12-13 1:03PM EDT | 530.00 | 62.00 | 75.40 | 81.00 | 0.00 | - | 1 | 19 | 0.00% |
| CTAS240517C00540000 | 2024-01-22 11:10AM EDT | 540.00 | 74.76 | 83.20 | 89.50 | 0.00 | - | 50 | 26 | 0.00% |
| CTAS240517C00560000 | 2024-05-02 9:33AM EDT | 560.00 | 103.69 | 135.30 | 144.80 | 0.00 | - | 2 | 6 | 121.68% |
| CTAS240517C00570000 | 2024-05-01 12:09PM EDT | 570.00 | 95.80 | 125.10 | 134.90 | 0.00 | - | 2 | 23 | 114.89% |
| CTAS240517C00580000 | 2024-05-02 9:33AM EDT | 580.00 | 83.57 | 117.30 | 124.10 | 0.00 | - | 2 | 21 | 66.26% |
| CTAS240517C00590000 | 2024-01-24 2:11PM EDT | 590.00 | 35.56 | 55.50 | 59.50 | 0.00 | - | 5 | 82 | 0.00% |
| CTAS240517C00600000 | 2024-05-02 1:51PM EDT | 600.00 | 62.34 | 96.50 | 104.10 | 0.00 | - | 1 | 49 | 87.92% |
| CTAS240517C00610000 | 2024-05-07 12:07PM EDT | 610.00 | 86.14 | 87.30 | 93.80 | 0.00 | - | 2 | 32 | 79.00% |
| CTAS240517C00620000 | 2024-05-07 11:10AM EDT | 620.00 | 81.15 | 76.00 | 84.10 | +7.31 | +9.90% | 1 | 23 | 73.72% |
| CTAS240517C00630000 | 2024-05-06 1:52PM EDT | 630.00 | 55.00 | 66.50 | 74.10 | 0.00 | - | 1 | 69 | 66.60% |
| CTAS240517C00640000 | 2024-05-10 10:31AM EDT | 640.00 | 59.20 | 57.00 | 63.00 | +4.70 | +8.62% | 1 | 49 | 53.67% |
| CTAS240517C00650000 | 2024-05-09 11:01AM EDT | 650.00 | 43.95 | 47.40 | 54.10 | 0.00 | - | 1 | 25 | 52.19% |
| CTAS240517C00660000 | 2024-05-08 2:43PM EDT | 660.00 | 31.20 | 37.60 | 42.60 | 0.00 | - | 4 | 168 | 37.98% |
| CTAS240517C00670000 | 2024-05-09 3:24PM EDT | 670.00 | 30.50 | 27.50 | 33.80 | +4.00 | +15.09% | 1 | 44 | 36.05% |
| CTAS240517C00680000 | 2024-05-10 3:53PM EDT | 680.00 | 19.86 | 16.60 | 22.60 | +2.79 | +16.34% | 242 | 393 | 23.83% |
| CTAS240517C00690000 | 2024-05-10 1:39PM EDT | 690.00 | 12.43 | 10.40 | 13.10 | +4.93 | +65.73% | 15 | 90 | 17.60% |
| CTAS240517C00700000 | 2024-05-10 3:53PM EDT | 700.00 | 5.35 | 5.00 | 5.80 | +1.83 | +51.99% | 235 | 321 | 14.64% |
| CTAS240517C00710000 | 2024-05-10 2:08PM EDT | 710.00 | 1.88 | 1.55 | 2.10 | +0.73 | +63.48% | 4 | 17 | 14.61% |
| CTAS240517C00720000 | 2024-05-09 11:46AM EDT | 720.00 | 2.43 | 0.25 | 1.00 | 0.00 | - | 1 | 14 | 17.12% |
| CTAS240517C00730000 | 2024-04-26 3:21PM EDT | 730.00 | 0.58 | 0.00 | 4.40 | 0.00 | - | 1 | 97 | 37.30% |
| CTAS240517C00740000 | 2024-04-11 10:45AM EDT | 740.00 | 1.86 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 43.77% |
| CTAS240517C00750000 | 2024-05-08 9:30AM EDT | 750.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 50.19% |
| CTAS240517C00760000 | 2024-03-28 10:49AM EDT | 760.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 41.80% |
| CTAS240517C00780000 | 2024-03-27 12:31PM EDT | 780.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 51.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CTAS240517P00240000 | 2024-03-04 2:18PM EDT | 240.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 271.88% |
| CTAS240517P00250000 | 2023-11-07 12:29PM EDT | 250.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 390.43% |
| CTAS240517P00260000 | 2024-03-22 3:35PM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 33 | 270.51% |
| CTAS240517P00270000 | 2023-12-21 11:45AM EDT | 270.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 243.36% |
| CTAS240517P00280000 | 2023-09-21 11:19AM EDT | 280.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 350.68% |
| CTAS240517P00290000 | 2023-09-21 1:36PM EDT | 290.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 338.43% |
| CTAS240517P00310000 | 2024-04-05 11:39AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 29 | 185.94% |
| CTAS240517P00320000 | 2024-04-19 3:27PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 178.91% |
| CTAS240517P00330000 | 2023-12-01 4:07PM EDT | 330.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 293.26% |
| CTAS240517P00360000 | 2023-11-15 1:28PM EDT | 360.00 | 1.05 | 0.10 | 5.70 | 0.00 | - | - | 1 | 272.05% |
| CTAS240517P00370000 | 2024-03-18 9:30AM EDT | 370.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| CTAS240517P00380000 | 2023-10-04 11:54AM EDT | 380.00 | 4.90 | 0.75 | 3.50 | 0.00 | - | - | 1 | 238.67% |
| CTAS240517P00390000 | 2023-09-28 12:09PM EDT | 390.00 | 5.40 | 3.60 | 5.60 | 0.00 | - | 9 | 9 | 266.80% |
| CTAS240517P00400000 | 2024-01-04 11:31AM EDT | 400.00 | 1.05 | 0.10 | 5.30 | 0.00 | - | - | 1 | 230.86% |
| CTAS240517P00410000 | 2023-10-27 10:26AM EDT | 410.00 | 7.57 | 0.40 | 4.60 | 0.00 | - | 1 | 0 | 218.85% |
| CTAS240517P00420000 | 2023-11-10 1:24PM EDT | 420.00 | 3.60 | 0.10 | 5.00 | 0.00 | - | 4 | 17 | 211.08% |
| CTAS240517P00430000 | 2023-11-28 11:28AM EDT | 430.00 | 2.50 | 0.10 | 4.80 | 0.00 | - | 1 | 12 | 201.15% |
| CTAS240517P00440000 | 2023-11-14 1:48PM EDT | 440.00 | 3.44 | 0.30 | 6.00 | 0.00 | - | 5 | 5 | 202.69% |
| CTAS240517P00450000 | 2023-09-27 2:09PM EDT | 450.00 | 18.00 | 12.60 | 16.20 | 0.00 | - | 12 | 12 | 284.92% |
| CTAS240517P00460000 | 2023-12-06 11:59AM EDT | 460.00 | 5.00 | 1.60 | 3.80 | 0.00 | - | 1 | 6 | 180.49% |
| CTAS240517P00470000 | 2024-05-08 3:33PM EDT | 470.00 | 0.10 | 0.00 | 3.10 | 0.00 | - | 6 | 25 | 155.66% |
| CTAS240517P00480000 | 2024-03-20 10:21AM EDT | 480.00 | 0.90 | 0.00 | 4.60 | 0.00 | - | 1 | 11 | 159.81% |
| CTAS240517P00490000 | 2024-04-05 10:46AM EDT | 490.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 2 | 21 | 150.46% |
| CTAS240517P00500000 | 2024-04-24 3:06PM EDT | 500.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 73 | 143.26% |
| CTAS240517P00510000 | 2024-02-13 4:21PM EDT | 510.00 | 3.00 | 0.50 | 3.60 | 0.00 | - | 128 | 150 | 134.91% |
| CTAS240517P00520000 | 2024-05-08 2:23PM EDT | 520.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 106.06% |
| CTAS240517P00530000 | 2024-05-03 2:55PM EDT | 530.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 38 | 122.29% |
| CTAS240517P00540000 | 2024-05-10 11:42AM EDT | 540.00 | 0.05 | 0.00 | 1.40 | -0.10 | -66.67% | 1 | 50 | 94.34% |
| CTAS240517P00550000 | 2024-05-07 9:30AM EDT | 550.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 1 | 34 | 101.22% |
| CTAS240517P00560000 | 2024-04-10 11:17AM EDT | 560.00 | 0.89 | 0.00 | 4.30 | 0.00 | - | 1 | 33 | 102.12% |
| CTAS240517P00570000 | 2024-04-16 9:41AM EDT | 570.00 | 0.82 | 0.00 | 4.30 | 0.00 | - | 1 | 39 | 95.53% |
| CTAS240517P00580000 | 2024-05-07 9:30AM EDT | 580.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 3 | 114 | 65.58% |
| CTAS240517P00590000 | 2024-04-25 2:16PM EDT | 590.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | 1 | 78 | 82.50% |
| CTAS240517P00600000 | 2024-05-02 10:15AM EDT | 600.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 2 | 51 | 68.15% |
| CTAS240517P00610000 | 2024-05-07 9:31AM EDT | 610.00 | 0.02 | 0.00 | 2.65 | 0.00 | - | 1 | 29 | 62.44% |
| CTAS240517P00620000 | 2024-05-10 3:27PM EDT | 620.00 | 0.10 | 0.00 | 1.40 | -1.01 | -90.99% | 7 | 40 | 57.15% |
| CTAS240517P00630000 | 2024-05-10 3:27PM EDT | 630.00 | 0.20 | 0.10 | 0.20 | -0.06 | -23.08% | 8 | 135 | 35.94% |
| CTAS240517P00640000 | 2024-05-10 2:29PM EDT | 640.00 | 0.27 | 0.10 | 0.30 | -0.03 | -10.00% | 2 | 32 | 33.35% |
| CTAS240517P00650000 | 2024-05-10 3:44PM EDT | 650.00 | 0.35 | 0.25 | 0.45 | -0.29 | -45.31% | 24 | 136 | 30.57% |
| CTAS240517P00660000 | 2024-05-10 3:44PM EDT | 660.00 | 0.45 | 0.10 | 0.80 | -0.30 | -40.00% | 18 | 60 | 28.61% |
| CTAS240517P00670000 | 2024-05-10 3:00PM EDT | 670.00 | 0.50 | 0.30 | 0.75 | -0.36 | -41.86% | 5 | 120 | 22.49% |
| CTAS240517P00680000 | 2024-05-10 3:52PM EDT | 680.00 | 1.00 | 0.60 | 1.15 | -0.40 | -28.57% | 20 | 63 | 18.73% |
| CTAS240517P00690000 | 2024-05-10 3:52PM EDT | 690.00 | 2.50 | 2.15 | 2.95 | -1.15 | -31.51% | 11 | 33 | 17.98% |
| CTAS240517P00700000 | 2024-05-10 3:04PM EDT | 700.00 | 5.80 | 5.70 | 6.50 | -2.65 | -31.36% | 18 | 4 | 17.15% |
| CTAS240517P00720000 | 2024-03-27 11:49AM EDT | 720.00 | 34.30 | 49.20 | 56.60 | 0.00 | - | 50 | 0 | 107.94% |
| CTAS240517P00750000 | 2024-04-24 1:57PM EDT | 750.00 | 85.56 | 47.40 | 55.00 | 0.00 | - | - | 0 | 54.01% |
| CTAS240517P00760000 | 2024-04-22 2:24PM EDT | 760.00 | 90.78 | 57.60 | 64.70 | 0.00 | - | - | 0 | 59.10% |
| CTAS240517P00810000 | 2024-04-24 1:57PM EDT | 810.00 | 145.56 | 107.00 | 115.00 | 0.00 | - | - | 0 | 62.77% |
| CTAS240517P01000000 | 2024-04-24 1:57PM EDT | 1,000.00 | 335.56 | 296.30 | 306.00 | 0.00 | - | - | 0 | 131.10% |
© 2024 Yahoo. Todos os direitos reservados.