Mercado fechará em 3 h 49 min
BOVESPA
124.321,19 +15,62 (+0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.178,90 -234,22 (-0,42%) PETROLEO CRU
78,73 +1,01 (+1,30%) OURO
2.354,00 +19,50 (+0,84%) Bitcoin USD
70.523,41 +1.631,22 (+2,37%)
DXC Technology Company (DXC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXC240621C00013000 | 2024-05-22 10:07AM EDT | 13.00 | 3.20 | 2.65 | 3.60 | 0.00 | - | 2 | 2 | 95.31% |
| DXC240621C00014000 | 2024-05-24 3:27PM EDT | 14.00 | 1.80 | 1.70 | 1.85 | -0.20 | -10.00% | 1 | 10 | 49.41% |
| DXC240621C00015000 | 2024-05-23 11:33AM EDT | 15.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 3 | 39 | 39.06% |
| DXC240621C00016000 | 2024-05-24 2:31PM EDT | 16.00 | 0.41 | 0.35 | 0.40 | -0.09 | -18.00% | 38 | 273 | 33.59% |
| DXC240621C00017000 | 2024-05-24 11:42AM EDT | 17.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 5 | 585 | 38.87% |
| DXC240621C00018000 | 2024-05-24 11:34AM EDT | 18.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 242 | 48.44% |
| DXC240621C00019000 | 2024-05-22 11:21AM EDT | 19.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 355 | 50.39% |
| DXC240621C00020000 | 2024-05-20 2:01PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 378 | 55.08% |
| DXC240621C00021000 | 2024-05-21 10:19AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 395 | 63.28% |
| DXC240621C00022000 | 2024-05-20 9:40AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 150 | 420 | 71.09% |
| DXC240621C00023000 | 2024-05-21 3:39PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 209 | 70.31% |
| DXC240621C00024000 | 2024-05-21 3:06PM EDT | 24.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 653 | 119.14% |
| DXC240621C00025000 | 2024-05-16 3:45PM EDT | 25.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 783 | 91.41% |
| DXC240621C00026000 | 2024-05-13 1:43PM EDT | 26.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 60 | 737 | 148.83% |
| DXC240621C00027000 | 2024-04-25 11:32AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 156.25% |
| DXC240621C00028000 | 2024-05-06 12:07PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 58 | 108.59% |
| DXC240621C00029000 | 2024-03-22 12:22PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 40 | 169.73% |
| DXC240621C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 131 | 175.98% |
| DXC240621C00031000 | 2024-01-31 4:03PM EDT | 31.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 41 | 41 | 248.24% |
| DXC240621C00032000 | 2024-05-16 2:25PM EDT | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 120 | 150 | 187.50% |
| DXC240621C00035000 | 2024-01-10 12:32PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 157.03% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DXC240621P00012000 | 2024-05-20 11:14AM EDT | 12.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 71.88% |
| DXC240621P00013000 | 2024-05-20 9:46AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 65 | 65 | 54.30% |
| DXC240621P00014000 | 2024-05-24 9:42AM EDT | 14.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 188 | 37.31% |
| DXC240621P00015000 | 2024-05-24 3:22PM EDT | 15.00 | 0.20 | 0.20 | 0.30 | +0.01 | +5.26% | 8 | 97 | 34.38% |
| DXC240621P00016000 | 2024-05-24 12:05PM EDT | 16.00 | 0.70 | 0.65 | 0.75 | +0.20 | +40.00% | 4 | 483 | 32.42% |
| DXC240621P00017000 | 2024-05-24 12:20PM EDT | 17.00 | 1.41 | 1.40 | 1.55 | +0.25 | +21.55% | 12 | 62 | 37.31% |
| DXC240621P00018000 | 2024-05-23 2:19PM EDT | 18.00 | 2.25 | 2.30 | 2.75 | +0.15 | +7.14% | 2 | 99 | 68.07% |
| DXC240621P00019000 | 2024-05-22 2:20PM EDT | 19.00 | 2.72 | 3.30 | 3.70 | 0.00 | - | 4 | 116 | 57.81% |
| DXC240621P00020000 | 2024-05-24 3:20PM EDT | 20.00 | 4.31 | 4.30 | 4.60 | +0.51 | +13.42% | 2 | 353 | 60.94% |
| DXC240621P00021000 | 2024-05-22 3:00PM EDT | 21.00 | 4.80 | 5.30 | 5.50 | 0.00 | - | 600 | 290 | 57.81% |
| DXC240621P00022000 | 2024-05-24 1:47PM EDT | 22.00 | 6.30 | 6.30 | 6.50 | +0.50 | +8.62% | 7 | 128 | 65.23% |
| DXC240621P00023000 | 2024-05-22 2:43PM EDT | 23.00 | 6.80 | 5.40 | 7.50 | 0.00 | - | 130 | 59 | 94.53% |
| DXC240621P00024000 | 2024-05-22 2:54PM EDT | 24.00 | 7.70 | 6.40 | 8.50 | 0.00 | - | 300 | 136 | 102.34% |
| DXC240621P00025000 | 2024-05-22 3:00PM EDT | 25.00 | 8.80 | 9.30 | 9.90 | 0.00 | - | 160 | 0 | 124.22% |
| DXC240621P00027000 | 2024-03-05 10:59AM EDT | 27.00 | 6.71 | 5.70 | 5.90 | 0.00 | - | - | 0 | 0.00% |
| DXC240621P00028000 | 2024-02-08 11:22AM EDT | 28.00 | 6.80 | 6.00 | 9.20 | 0.00 | - | - | 0 | 0.00% |
| DXC240621P00029000 | 2024-02-29 3:21PM EDT | 29.00 | 7.10 | 7.70 | 7.90 | 0.00 | - | - | 0 | 0.00% |
| DXC240621P00030000 | 2024-05-17 9:32AM EDT | 30.00 | 12.90 | 14.30 | 14.90 | 0.00 | - | 2 | 0 | 157.03% |
| DXC240621P00031000 | 2024-01-31 1:18PM EDT | 31.00 | 8.41 | 7.40 | 10.20 | 0.00 | - | - | 0 | 0.00% |
| DXC240621P00032000 | 2023-12-29 10:46AM EDT | 32.00 | 8.91 | 8.30 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| DXC240621P00035000 | 2023-12-28 11:12AM EDT | 35.00 | 12.10 | 10.90 | 13.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.