Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.818,15 +879,63 (+1,44%)
Quest Diagnostics Incorporated (DGX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240816C00070000 | 2024-05-13 2:27PM EDT | 70.00 | 71.20 | 67.10 | 71.00 | 0.00 | - | 1 | 0 | 140.92% |
| DGX240816C00080000 | 2024-01-05 2:00PM EDT | 80.00 | 62.00 | 44.10 | 48.90 | 0.00 | - | 6 | 6 | 0.00% |
| DGX240816C00100000 | 2024-04-29 10:21AM EDT | 100.00 | 39.80 | 36.60 | 40.90 | 0.00 | - | 15 | 0 | 74.07% |
| DGX240816C00115000 | 2024-06-03 10:02AM EDT | 115.00 | 27.99 | 20.30 | 24.40 | 0.00 | - | 4 | 4 | 54.09% |
| DGX240816C00120000 | 2024-06-28 10:28AM EDT | 120.00 | 18.20 | 16.40 | 18.60 | +0.35 | +1.96% | 85 | 15 | 39.01% |
| DGX240816C00125000 | 2024-05-17 11:11AM EDT | 125.00 | 19.70 | 13.60 | 14.90 | 0.00 | - | 1 | 53 | 39.71% |
| DGX240816C00130000 | 2024-06-28 3:44PM EDT | 130.00 | 8.20 | 8.40 | 9.60 | -2.20 | -21.15% | 113 | 447 | 28.44% |
| DGX240816C00135000 | 2024-06-28 10:28AM EDT | 135.00 | 5.90 | 5.20 | 5.70 | -2.10 | -26.25% | 4 | 317 | 23.90% |
| DGX240816C00140000 | 2024-06-28 10:52AM EDT | 140.00 | 3.70 | 2.70 | 3.20 | -0.10 | -2.63% | 4 | 318 | 22.94% |
| DGX240816C00145000 | 2024-06-28 3:14PM EDT | 145.00 | 1.30 | 1.25 | 1.70 | -0.55 | -29.73% | 1 | 1,221 | 22.97% |
| DGX240816C00150000 | 2024-06-25 12:56PM EDT | 150.00 | 0.90 | 0.60 | 0.90 | 0.00 | - | 13 | 617 | 23.66% |
| DGX240816C00155000 | 2024-06-24 12:53PM EDT | 155.00 | 0.50 | 0.25 | 2.45 | 0.00 | - | 2 | 100 | 41.08% |
| DGX240816C00160000 | 2024-06-26 11:59AM EDT | 160.00 | 0.19 | 0.10 | 0.35 | 0.00 | - | 1 | 104 | 27.15% |
| DGX240816C00165000 | 2024-04-08 11:46AM EDT | 165.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 36.38% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DGX240816P00085000 | 2024-05-22 3:19PM EDT | 85.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 71.97% |
| DGX240816P00090000 | 2024-02-15 3:02PM EDT | 90.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 67.38% |
| DGX240816P00095000 | 2024-04-10 10:40AM EDT | 95.00 | 0.31 | 0.05 | 3.20 | 0.00 | - | 1 | 26 | 79.93% |
| DGX240816P00100000 | 2024-04-11 10:08AM EDT | 100.00 | 0.60 | 0.05 | 2.50 | 0.00 | - | 1 | 12 | 66.53% |
| DGX240816P00105000 | 2024-04-18 2:31PM EDT | 105.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 498 | 50.98% |
| DGX240816P00110000 | 2024-06-12 11:01AM EDT | 110.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 21 | 43.80% |
| DGX240816P00115000 | 2024-06-03 1:08PM EDT | 115.00 | 0.37 | 0.10 | 0.40 | 0.00 | - | 1 | 46 | 31.57% |
| DGX240816P00120000 | 2024-06-28 2:23PM EDT | 120.00 | 0.77 | 0.45 | 0.60 | +0.27 | +54.00% | 3 | 180 | 28.05% |
| DGX240816P00125000 | 2024-06-28 2:50PM EDT | 125.00 | 1.05 | 0.50 | 1.05 | +0.15 | +16.67% | 3 | 85 | 25.56% |
| DGX240816P00130000 | 2024-06-28 11:29AM EDT | 130.00 | 1.80 | 1.65 | 2.00 | +0.15 | +9.09% | 2 | 397 | 24.12% |
| DGX240816P00135000 | 2024-06-28 10:11AM EDT | 135.00 | 3.45 | 3.20 | 3.70 | +0.60 | +21.05% | 7 | 160 | 23.29% |
| DGX240816P00140000 | 2024-06-28 9:35AM EDT | 140.00 | 5.15 | 5.80 | 6.20 | +0.95 | +22.62% | 1 | 56 | 22.32% |
| DGX240816P00145000 | 2024-06-28 10:28AM EDT | 145.00 | 9.10 | 9.30 | 11.80 | +9.10 | - | 45 | 0 | 34.39% |
| DGX240816P00150000 | 2024-06-21 3:20PM EDT | 150.00 | 12.25 | 12.60 | 16.00 | 0.00 | - | 1 | 1 | 37.33% |
| DGX240816P00160000 | 2024-06-28 10:28AM EDT | 160.00 | 23.10 | 22.40 | 25.90 | -5.90 | -20.34% | 37 | 0 | 49.28% |
© 2024 Yahoo. Todos os direitos reservados.