Mercado abrirá em 5 h 24 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,26 +0,43 (+0,53%) OURO
2.327,70 -3,10 (-0,13%) Bitcoin USD
61.562,53 +746,66 (+1,23%)
Edison International (EIX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX240719C00050000 | 2024-06-05 11:27AM EDT | 50.00 | 26.00 | 19.90 | 23.80 | 0.00 | - | 12 | 17 | 145.41% |
| EIX240719C00055000 | 2024-05-13 1:24PM EDT | 55.00 | 20.23 | 16.80 | 20.70 | 0.00 | - | 1 | 11 | 116.50% |
| EIX240719C00057500 | 2024-06-10 10:26AM EDT | 57.50 | 17.00 | 12.40 | 16.30 | 0.00 | - | 15 | 31 | 104.35% |
| EIX240719C00060000 | 2024-06-20 11:39AM EDT | 60.00 | 11.60 | 10.70 | 13.10 | 0.00 | - | 20 | 261 | 76.42% |
| EIX240719C00062500 | 2024-06-11 2:37PM EDT | 62.50 | 11.10 | 8.00 | 11.50 | 0.00 | - | 2 | 182 | 82.13% |
| EIX240719C00065000 | 2024-06-17 10:36AM EDT | 65.00 | 7.00 | 5.60 | 8.60 | 0.00 | - | 9 | 336 | 62.01% |
| EIX240719C00067500 | 2024-06-20 3:26PM EDT | 67.50 | 4.55 | 4.30 | 4.70 | 0.00 | - | 17 | 658 | 23.88% |
| EIX240719C00070000 | 2024-06-25 2:00PM EDT | 70.00 | 2.16 | 1.20 | 2.35 | -0.94 | -30.32% | 1 | 655 | 16.50% |
| EIX240719C00072500 | 2024-06-25 3:16PM EDT | 72.50 | 0.65 | 0.65 | 0.80 | -0.61 | -48.41% | 8 | 806 | 14.77% |
| EIX240719C00075000 | 2024-06-25 12:55PM EDT | 75.00 | 0.15 | 0.10 | 0.25 | -0.17 | -53.12% | 13 | 1,143 | 16.41% |
| EIX240719C00077500 | 2024-06-25 11:09AM EDT | 77.50 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 5 | 1,437 | 19.24% |
| EIX240719C00080000 | 2024-06-13 10:33AM EDT | 80.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 983 | 25.29% |
| EIX240719C00082500 | 2024-06-25 10:20AM EDT | 82.50 | 0.03 | 0.00 | 0.75 | -0.27 | -90.00% | 1 | 15 | 50.93% |
| EIX240719C00085000 | 2024-01-04 12:51PM EDT | 85.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 872 | 51.56% |
| EIX240719C00090000 | 2024-01-03 12:20PM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 49.22% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EIX240719P00035000 | 2023-12-18 2:17PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 10 | 131.64% |
| EIX240719P00037500 | 2023-12-04 2:55PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| EIX240719P00040000 | 2023-12-21 10:30AM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 18 | 109.38% |
| EIX240719P00047500 | 2024-01-09 12:03PM EDT | 47.50 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 99.41% |
| EIX240719P00050000 | 2024-02-14 2:57PM EDT | 50.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 91.80% |
| EIX240719P00055000 | 2024-06-20 2:21PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 100 | 55.08% |
| EIX240719P00057500 | 2024-06-04 9:30AM EDT | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 47.27% |
| EIX240719P00060000 | 2024-06-24 11:39AM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 37 | 159 | 42.77% |
| EIX240719P00062500 | 2024-06-24 3:53PM EDT | 62.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 7 | 176 | 34.77% |
| EIX240719P00065000 | 2024-06-25 2:21PM EDT | 65.00 | 0.15 | 0.10 | 0.15 | -0.02 | -11.76% | 4 | 182 | 26.76% |
| EIX240719P00067500 | 2024-06-25 2:15PM EDT | 67.50 | 0.26 | 0.25 | 0.30 | -0.16 | -38.10% | 4 | 258 | 22.90% |
| EIX240719P00070000 | 2024-06-25 2:15PM EDT | 70.00 | 0.73 | 0.65 | 0.75 | +0.18 | +32.73% | 22 | 295 | 20.68% |
| EIX240719P00072500 | 2024-06-25 2:46PM EDT | 72.50 | 1.90 | 1.75 | 1.90 | +0.59 | +45.04% | 1 | 249 | 21.12% |
| EIX240719P00075000 | 2024-06-17 2:36PM EDT | 75.00 | 3.67 | 2.55 | 4.90 | 0.00 | - | 37 | 368 | 41.02% |
| EIX240719P00077500 | 2024-06-17 3:53PM EDT | 77.50 | 6.50 | 6.00 | 8.20 | 0.00 | - | 1 | 76 | 63.84% |
| EIX240719P00080000 | 2024-01-17 2:06PM EDT | 80.00 | 11.10 | 11.70 | 16.40 | 0.00 | - | 2 | 7 | 121.97% |
| EIX240719P00082500 | 2024-05-10 10:19AM EDT | 82.50 | 8.00 | 8.70 | 10.30 | 0.00 | - | - | 1 | 0.00% |
| EIX240719P00085000 | 2024-06-13 12:00PM EDT | 85.00 | 12.50 | 11.70 | 15.30 | 0.00 | - | 8 | 38 | 85.21% |
| EIX240719P00090000 | 2024-05-23 12:54PM EDT | 90.00 | 15.70 | 16.70 | 21.00 | 0.00 | - | - | 7 | 69.68% |
| EIX240719P00095000 | 2024-05-23 11:31AM EDT | 95.00 | 20.80 | 21.70 | 26.00 | 0.00 | - | 1 | 7 | 81.05% |
| EIX240719P00100000 | 2024-06-13 3:44PM EDT | 100.00 | 26.85 | 26.80 | 30.80 | 0.00 | - | 10 | 19 | 89.84% |
| EIX240719P00105000 | 2024-06-13 3:44PM EDT | 105.00 | 31.87 | 31.80 | 35.80 | 0.00 | - | 10 | 0 | 99.32% |
© 2024 Yahoo. Todos os direitos reservados.