Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.644,80 -871,00 (-1,42%)
Daqo New Energy Corp. (DQ)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DQ250117C00010000 | 2024-06-28 12:37PM EDT | 10.00 | 5.70 | 5.00 | 5.80 | -1.96 | -25.59% | 1 | 207 | 68.21% |
| DQ250117C00012500 | 2024-06-26 11:05AM EDT | 12.50 | 4.33 | 3.90 | 4.20 | 0.00 | - | 52 | 72 | 72.41% |
| DQ250117C00015000 | 2024-06-28 11:02AM EDT | 15.00 | 3.07 | 2.70 | 2.90 | -0.13 | -4.06% | 1 | 176 | 68.80% |
| DQ250117C00017500 | 2024-06-28 12:31PM EDT | 17.50 | 2.05 | 1.85 | 2.05 | -0.15 | -6.82% | 9 | 690 | 67.75% |
| DQ250117C00020000 | 2024-06-28 3:52PM EDT | 20.00 | 1.35 | 1.25 | 1.45 | -0.25 | -15.62% | 15 | 241 | 67.04% |
| DQ250117C00022500 | 2024-06-28 10:13AM EDT | 22.50 | 1.10 | 0.85 | 1.05 | 0.00 | - | 1 | 336 | 66.99% |
| DQ250117C00025000 | 2024-06-27 2:34PM EDT | 25.00 | 0.85 | 0.60 | 2.75 | 0.00 | - | 32 | 276 | 94.73% |
| DQ250117C00030000 | 2024-06-27 9:52AM EDT | 30.00 | 0.42 | 0.35 | 0.45 | 0.00 | - | 2 | 283 | 69.63% |
| DQ250117C00035000 | 2024-06-25 2:00PM EDT | 35.00 | 0.28 | 0.20 | 0.30 | 0.00 | - | 1 | 135 | 71.58% |
| DQ250117C00040000 | 2024-06-25 2:38PM EDT | 40.00 | 0.20 | 0.15 | 0.65 | 0.00 | - | 1 | 121 | 87.40% |
| DQ250117C00045000 | 2024-06-24 3:04PM EDT | 45.00 | 0.15 | 0.05 | 1.20 | 0.00 | - | 1 | 336 | 104.35% |
| DQ250117C00050000 | 2024-06-17 2:06PM EDT | 50.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 3 | 1,119 | 100.29% |
| DQ250117C00055000 | 2024-06-24 1:24PM EDT | 55.00 | 0.29 | 0.05 | 1.00 | 0.00 | - | 1 | 1,565 | 111.72% |
| DQ250117C00060000 | 2024-06-24 1:24PM EDT | 60.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 1,382 | 92.97% |
| DQ250117C00065000 | 2024-05-20 12:48PM EDT | 65.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 572 | 580 | 107.03% |
| DQ250117C00070000 | 2024-05-20 12:48PM EDT | 70.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 572 | 615 | 110.74% |
| DQ250117C00075000 | 2024-05-22 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 98.05% |
| DQ250117C00080000 | 2024-01-26 11:18AM EDT | 80.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 4 | 65 | 109.38% |
| DQ250117C00085000 | 2024-03-11 2:15PM EDT | 85.00 | 0.31 | 0.00 | 2.25 | 0.00 | - | 2 | 7 | 159.38% |
| DQ250117C00090000 | 2023-08-30 10:33AM EDT | 90.00 | 1.75 | 0.30 | 2.15 | 0.00 | - | 1 | 102 | 165.82% |
| DQ250117C00095000 | 2024-06-13 3:50PM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 16 | 378 | 139.55% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DQ250117P00007500 | 2024-05-03 11:15AM EDT | 7.50 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 85.84% |
| DQ250117P00010000 | 2024-06-28 3:10PM EDT | 10.00 | 0.69 | 0.65 | 0.70 | +0.09 | +15.00% | 15 | 421 | 63.38% |
| DQ250117P00012500 | 2024-06-28 12:46PM EDT | 12.50 | 1.50 | 1.45 | 1.60 | +0.09 | +6.38% | 102 | 415 | 60.99% |
| DQ250117P00015000 | 2024-06-28 3:39PM EDT | 15.00 | 2.83 | 2.70 | 2.85 | +0.30 | +11.86% | 202 | 970 | 58.84% |
| DQ250117P00017500 | 2024-06-28 11:17AM EDT | 17.50 | 4.20 | 4.40 | 4.50 | +0.90 | +27.27% | 1 | 304 | 58.45% |
| DQ250117P00020000 | 2024-06-26 11:02AM EDT | 20.00 | 6.03 | 6.10 | 6.40 | 0.00 | - | 40 | 214 | 54.20% |
| DQ250117P00022500 | 2024-06-18 11:54AM EDT | 22.50 | 5.74 | 8.20 | 8.80 | 0.00 | - | 1 | 258 | 56.64% |
| DQ250117P00025000 | 2024-06-26 10:35AM EDT | 25.00 | 10.09 | 9.20 | 12.40 | 0.00 | - | 366 | 866 | 57.37% |
| DQ250117P00030000 | 2024-06-28 3:06PM EDT | 30.00 | 15.70 | 15.30 | 15.60 | +2.40 | +18.05% | 10 | 402 | 59.57% |
| DQ250117P00035000 | 2024-06-24 3:24PM EDT | 35.00 | 18.10 | 18.20 | 21.80 | 0.00 | - | 227 | 0 | 113.18% |
| DQ250117P00040000 | 2024-05-22 9:36AM EDT | 40.00 | 19.08 | 20.00 | 23.40 | 0.00 | - | 1 | 20 | 0.00% |
| DQ250117P00045000 | 2024-01-26 12:46PM EDT | 45.00 | 24.85 | 24.00 | 28.60 | 0.00 | - | 1 | 0 | 0.00% |
| DQ250117P00050000 | 2024-03-06 1:26PM EDT | 50.00 | 25.95 | 22.80 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| DQ250117P00055000 | 2023-11-06 10:57AM EDT | 55.00 | 29.05 | 29.50 | 34.20 | 0.00 | - | 1 | 0 | 0.00% |
| DQ250117P00060000 | 2024-03-06 1:26PM EDT | 60.00 | 35.92 | 30.70 | 35.40 | 0.00 | - | 1 | 0 | 0.00% |
| DQ250117P00065000 | 2024-03-05 4:39PM EDT | 65.00 | 43.02 | 36.40 | 39.80 | 0.00 | - | 4 | 0 | 0.00% |
| DQ250117P00070000 | 2024-03-05 4:39PM EDT | 70.00 | 47.78 | 41.40 | 44.20 | 0.00 | - | 2 | 0 | 0.00% |
| DQ250117P00075000 | 2022-10-25 1:55PM EDT | 75.00 | 36.00 | 31.00 | 36.00 | 0.00 | - | - | 1 | 0.00% |
| DQ250117P00085000 | 2023-04-25 2:15PM EDT | 85.00 | 43.92 | 44.70 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| DQ250117P00090000 | 2023-04-25 2:15PM EDT | 90.00 | 48.69 | 49.50 | 54.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.