Mercado fechado
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,39 +0,16 (+0,20%) OURO
2.382,80 -2,70 (-0,11%) Bitcoin USD
65.417,69 -879,25 (-1,33%)
Eaton Corporation plc (ETN)
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240621C00110000 | 2024-02-28 3:33PM EDT | 110.00 | 177.47 | 202.00 | 204.90 | 0.00 | - | - | 1 | 0.00% |
| ETN240621C00115000 | 2023-08-10 10:49AM EDT | 115.00 | 106.50 | 122.70 | 127.00 | 0.00 | - | - | 2 | 0.00% |
| ETN240621C00130000 | 2023-05-02 11:37AM EDT | 130.00 | 47.75 | 55.60 | 58.70 | 0.00 | - | 1 | 0 | 0.00% |
| ETN240621C00150000 | 2024-05-03 11:42AM EDT | 150.00 | 172.80 | 178.70 | 183.50 | 0.00 | - | 1 | 3 | 130.27% |
| ETN240621C00155000 | 2023-12-13 1:04PM EDT | 155.00 | 83.10 | 87.00 | 91.50 | 0.00 | - | 1 | 3 | 0.00% |
| ETN240621C00160000 | 2024-01-19 4:37PM EDT | 160.00 | 86.85 | 116.50 | 121.40 | 0.00 | - | 1 | 5 | 0.00% |
| ETN240621C00170000 | 2024-04-29 3:32PM EDT | 170.00 | 155.39 | 158.70 | 163.50 | 0.00 | - | 1 | 7 | 111.52% |
| ETN240621C00175000 | 2023-12-15 10:33AM EDT | 175.00 | 64.60 | 68.00 | 72.50 | 0.00 | - | 2 | 33 | 0.00% |
| ETN240621C00180000 | 2024-05-02 10:16AM EDT | 180.00 | 127.50 | 148.80 | 153.50 | 0.00 | - | 42 | 29 | 103.93% |
| ETN240621C00185000 | 2024-05-06 3:38PM EDT | 185.00 | 144.40 | 143.80 | 148.50 | 0.00 | - | 44 | 473 | 99.78% |
| ETN240621C00190000 | 2024-03-07 4:02PM EDT | 190.00 | 111.50 | 139.50 | 143.80 | 0.00 | - | 12 | 27 | 103.42% |
| ETN240621C00195000 | 2024-04-24 12:53PM EDT | 195.00 | 120.69 | 134.10 | 138.90 | 0.00 | - | 3 | 14 | 97.17% |
| ETN240621C00200000 | 2024-05-13 10:39AM EDT | 200.00 | 129.00 | 129.20 | 134.00 | 0.00 | - | 2 | 484 | 94.48% |
| ETN240621C00210000 | 2024-05-15 2:36PM EDT | 210.00 | 127.30 | 119.20 | 124.00 | 0.00 | - | 2 | 92 | 86.57% |
| ETN240621C00220000 | 2024-05-03 11:04AM EDT | 220.00 | 102.00 | 109.30 | 114.00 | 0.00 | - | 1 | 210 | 79.57% |
| ETN240621C00230000 | 2024-05-08 11:43AM EDT | 230.00 | 103.50 | 99.20 | 104.00 | 0.00 | - | 20 | 98 | 71.72% |
| ETN240621C00240000 | 2024-05-09 10:21AM EDT | 240.00 | 91.70 | 89.50 | 93.90 | 0.00 | - | 10 | 205 | 65.63% |
| ETN240621C00250000 | 2024-05-16 12:25PM EDT | 250.00 | 85.70 | 80.10 | 84.00 | +6.70 | +8.48% | 2 | 616 | 61.60% |
| ETN240621C00260000 | 2024-05-16 3:47PM EDT | 260.00 | 71.71 | 69.70 | 74.00 | -3.13 | -4.18% | 3 | 470 | 53.15% |
| ETN240621C00270000 | 2024-05-02 1:35PM EDT | 270.00 | 45.05 | 60.30 | 64.30 | 0.00 | - | 36 | 487 | 60.08% |
| ETN240621C00280000 | 2024-05-16 9:58AM EDT | 280.00 | 58.18 | 50.50 | 54.50 | +5.28 | +9.98% | 1 | 891 | 53.14% |
| ETN240621C00290000 | 2024-05-15 10:18AM EDT | 290.00 | 42.51 | 40.80 | 44.40 | -4.96 | -10.45% | 1 | 894 | 44.91% |
| ETN240621C00300000 | 2024-05-16 10:58AM EDT | 300.00 | 37.11 | 31.40 | 34.50 | -1.19 | -3.11% | 2 | 339 | 37.41% |
| ETN240621C00310000 | 2024-05-15 11:01AM EDT | 310.00 | 30.90 | 22.60 | 26.10 | 0.00 | - | 5 | 402 | 34.21% |
| ETN240621C00320000 | 2024-05-16 3:52PM EDT | 320.00 | 16.80 | 15.00 | 17.30 | -5.10 | -23.29% | 10 | 594 | 28.24% |
| ETN240621C00330000 | 2024-05-16 1:59PM EDT | 330.00 | 11.20 | 9.90 | 10.50 | -3.80 | -25.33% | 39 | 745 | 25.17% |
| ETN240621C00340000 | 2024-05-16 3:48PM EDT | 340.00 | 5.99 | 5.40 | 5.90 | -2.71 | -31.15% | 83 | 1,208 | 23.96% |
| ETN240621C00350000 | 2024-05-16 3:52PM EDT | 350.00 | 3.00 | 2.70 | 3.10 | -1.88 | -38.52% | 56 | 2,453 | 23.60% |
| ETN240621C00360000 | 2024-05-16 3:39PM EDT | 360.00 | 1.55 | 1.35 | 1.75 | -0.93 | -37.50% | 17 | 2,816 | 24.56% |
| ETN240621C00370000 | 2024-05-16 12:05PM EDT | 370.00 | 0.81 | 0.45 | 1.15 | -0.25 | -23.58% | 9 | 353 | 26.54% |
| ETN240621C00380000 | 2024-05-15 2:58PM EDT | 380.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 1 | 202 | 37.63% |
| ETN240621C00390000 | 2024-05-16 3:05PM EDT | 390.00 | 0.23 | 0.00 | 0.35 | +0.03 | +15.00% | 43 | 105 | 27.93% |
| ETN240621C00400000 | 2024-04-30 10:30AM EDT | 400.00 | 0.72 | 0.00 | 2.15 | 0.00 | - | - | 1 | 45.47% |
| ETN240621C00410000 | 2024-05-09 1:58PM EDT | 410.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 7 | 26 | 39.04% |
| ETN240621C00420000 | 2024-04-05 3:04PM EDT | 420.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 20 | 30 | 53.61% |
| ETN240621C00430000 | 2024-04-22 9:30AM EDT | 430.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 57.41% |
| ETN240621C00440000 | 2024-04-30 11:16AM EDT | 440.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 52.88% |
| ETN240621C00450000 | 2024-04-15 9:30AM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240621P00080000 | 2023-11-29 10:43AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 197.85% |
| ETN240621P00085000 | 2024-02-14 12:16PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 189.65% |
| ETN240621P00090000 | 2023-09-05 12:05PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 181.93% |
| ETN240621P00100000 | 2023-10-20 2:43PM EDT | 100.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 167.77% |
| ETN240621P00105000 | 2023-05-31 3:50PM EDT | 105.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 218.36% |
| ETN240621P00110000 | 2023-10-20 2:43PM EDT | 110.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 154.98% |
| ETN240621P00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ETN240621P00125000 | 2023-10-23 11:51AM EDT | 125.00 | 1.70 | 0.00 | 2.55 | 0.00 | - | - | 70 | 166.46% |
| ETN240621P00130000 | 2024-03-18 12:32PM EDT | 130.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 132.81% |
| ETN240621P00135000 | 2023-12-12 3:25PM EDT | 135.00 | 0.39 | 0.20 | 0.85 | 0.00 | - | 12 | 11 | 133.94% |
| ETN240621P00140000 | 2024-05-01 2:21PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 101.56% |
| ETN240621P00145000 | 2023-12-12 3:25PM EDT | 145.00 | 0.57 | 0.10 | 0.85 | 0.00 | - | 12 | 37 | 122.27% |
| ETN240621P00150000 | 2024-04-30 1:58PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 635 | 96.88% |
| ETN240621P00155000 | 2023-10-30 10:08AM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 67 | 81 | 50.00% |
| ETN240621P00160000 | 2024-04-30 2:04PM EDT | 160.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 75 | 89.45% |
| ETN240621P00165000 | 2024-03-28 2:46PM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 101.12% |
| ETN240621P00170000 | 2024-04-05 1:47PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 82.42% |
| ETN240621P00175000 | 2024-04-11 10:16AM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 110.18% |
| ETN240621P00180000 | 2024-04-30 1:58PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 105.86% |
| ETN240621P00185000 | 2024-05-13 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 63.28% |
| ETN240621P00190000 | 2024-03-05 11:39AM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 668 | 82.32% |
| ETN240621P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 20 | 157 | 57.81% |
| ETN240621P00200000 | 2024-04-29 10:03AM EDT | 200.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 2 | 91 | 88.45% |
| ETN240621P00210000 | 2024-05-08 10:31AM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 41 | 224 | 82.06% |
| ETN240621P00220000 | 2024-04-03 2:34PM EDT | 220.00 | 0.46 | 0.00 | 2.20 | 0.00 | - | 6 | 553 | 75.15% |
| ETN240621P00230000 | 2024-04-03 2:34PM EDT | 230.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 6 | 533 | 51.66% |
| ETN240621P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 142 | 61.62% |
| ETN240621P00250000 | 2024-05-13 9:30AM EDT | 250.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 4 | 227 | 55.03% |
| ETN240621P00260000 | 2024-05-16 11:08AM EDT | 260.00 | 0.46 | 0.00 | 0.45 | +0.30 | +187.50% | 4 | 723 | 40.75% |
| ETN240621P00270000 | 2024-05-15 9:41AM EDT | 270.00 | 0.49 | 0.05 | 2.25 | 0.00 | - | 1 | 203 | 50.21% |
| ETN240621P00280000 | 2024-05-16 11:08AM EDT | 280.00 | 0.35 | 0.20 | 1.50 | -0.02 | -5.41% | 5 | 337 | 38.77% |
| ETN240621P00290000 | 2024-05-15 11:31AM EDT | 290.00 | 0.31 | 0.15 | 2.05 | 0.00 | - | 13 | 844 | 35.34% |
| ETN240621P00300000 | 2024-05-16 3:39PM EDT | 300.00 | 1.00 | 0.45 | 1.95 | +0.35 | +53.85% | 2 | 1,040 | 28.06% |
| ETN240621P00310000 | 2024-05-16 1:53PM EDT | 310.00 | 2.10 | 2.00 | 2.55 | +0.70 | +50.00% | 77 | 596 | 23.41% |
| ETN240621P00320000 | 2024-05-16 3:35PM EDT | 320.00 | 4.12 | 4.30 | 4.70 | +0.92 | +28.75% | 33 | 2,048 | 21.80% |
| ETN240621P00330000 | 2024-05-16 3:57PM EDT | 330.00 | 8.30 | 8.10 | 8.50 | +2.30 | +38.33% | 85 | 480 | 20.78% |
| ETN240621P00340000 | 2024-05-16 3:59PM EDT | 340.00 | 13.80 | 13.70 | 14.10 | +4.50 | +48.39% | 9 | 120 | 19.73% |
| ETN240621P00350000 | 2024-05-16 1:24PM EDT | 350.00 | 19.70 | 19.30 | 22.80 | -6.62 | -25.15% | 1 | 6 | 23.22% |
| ETN240621P00370000 | 2024-05-08 10:00AM EDT | 370.00 | 39.10 | 37.60 | 41.30 | 0.00 | - | 1 | 0 | 28.36% |
© 2024 Yahoo. Todos os direitos reservados.