Mercado abrirá em 10 hs
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,33 -0,47 (-0,59%) OURO
2.419,30 -19,20 (-0,79%) Bitcoin USD
71.315,89 +4.638,79 (+6,96%)
Eaton Corporation plc (ETN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240719C00145000 | 2024-05-03 3:14PM EDT | 145.00 | 179.00 | 188.40 | 191.80 | 0.00 | - | 1 | 1 | 119.78% |
| ETN240719C00160000 | 2024-05-03 9:41AM EDT | 160.00 | 161.20 | 173.70 | 176.90 | 0.00 | - | 1 | 14 | 109.33% |
| ETN240719C00170000 | 2024-05-10 11:47AM EDT | 170.00 | 162.60 | 163.20 | 166.80 | 0.00 | - | 1 | 4 | 98.19% |
| ETN240719C00190000 | 2024-03-04 11:49AM EDT | 190.00 | 107.60 | 132.20 | 135.60 | 0.00 | - | 3 | 3 | 0.00% |
| ETN240719C00195000 | 2024-01-03 3:00PM EDT | 195.00 | 46.90 | 77.10 | 81.20 | 0.00 | - | 3 | 3 | 0.00% |
| ETN240719C00200000 | 2024-05-03 9:41AM EDT | 200.00 | 121.70 | 134.10 | 137.40 | 0.00 | - | 1 | 5 | 83.57% |
| ETN240719C00210000 | 2024-04-30 2:36PM EDT | 210.00 | 112.40 | 124.10 | 127.50 | 0.00 | - | 21 | 30 | 77.22% |
| ETN240719C00220000 | 2024-05-02 1:59PM EDT | 220.00 | 94.90 | 114.20 | 117.60 | 0.00 | - | 133 | 34 | 71.42% |
| ETN240719C00230000 | 2024-05-16 3:51PM EDT | 230.00 | 102.70 | 104.40 | 107.50 | 0.00 | - | 14 | 30 | 65.48% |
| ETN240719C00240000 | 2024-05-02 1:13PM EDT | 240.00 | 75.30 | 94.50 | 97.80 | 0.00 | - | 18 | 117 | 60.51% |
| ETN240719C00250000 | 2024-05-13 2:00PM EDT | 250.00 | 81.79 | 84.60 | 87.90 | 0.00 | - | 5 | 121 | 55.04% |
| ETN240719C00260000 | 2024-05-17 11:39AM EDT | 260.00 | 70.90 | 74.80 | 78.10 | 0.00 | - | 2 | 33 | 50.10% |
| ETN240719C00270000 | 2024-05-15 11:48AM EDT | 270.00 | 70.75 | 65.00 | 68.30 | 0.00 | - | 2 | 176 | 51.24% |
| ETN240719C00280000 | 2024-05-17 11:58AM EDT | 280.00 | 51.85 | 54.90 | 58.70 | 0.00 | - | 1 | 78 | 46.26% |
| ETN240719C00290000 | 2024-05-17 3:01PM EDT | 290.00 | 40.87 | 46.00 | 49.40 | 0.00 | - | 14 | 587 | 41.94% |
| ETN240719C00300000 | 2024-05-17 12:00PM EDT | 300.00 | 34.20 | 36.70 | 39.60 | 0.00 | - | 1 | 287 | 35.96% |
| ETN240719C00310000 | 2024-05-17 3:01PM EDT | 310.00 | 26.13 | 28.50 | 31.80 | 0.00 | - | 1 | 356 | 34.28% |
| ETN240719C00320000 | 2024-05-20 11:02AM EDT | 320.00 | 23.30 | 20.50 | 22.50 | +5.10 | +28.02% | 2 | 2,059 | 28.31% |
| ETN240719C00330000 | 2024-05-20 12:58PM EDT | 330.00 | 16.11 | 15.30 | 15.80 | +2.73 | +20.40% | 16 | 505 | 26.32% |
| ETN240719C00340000 | 2024-05-20 3:41PM EDT | 340.00 | 10.60 | 10.10 | 10.70 | +1.80 | +20.45% | 40 | 452 | 25.38% |
| ETN240719C00350000 | 2024-05-20 1:22PM EDT | 350.00 | 7.07 | 6.30 | 7.00 | +1.57 | +28.55% | 55 | 469 | 24.96% |
| ETN240719C00360000 | 2024-05-20 3:41PM EDT | 360.00 | 4.00 | 3.80 | 4.30 | +1.00 | +33.33% | 4 | 346 | 24.49% |
| ETN240719C00370000 | 2024-05-20 12:29PM EDT | 370.00 | 2.40 | 1.55 | 3.20 | +0.70 | +41.18% | 20 | 314 | 26.21% |
| ETN240719C00380000 | 2024-05-17 1:49PM EDT | 380.00 | 1.07 | 1.20 | 1.70 | 0.00 | - | 1 | 199 | 25.17% |
| ETN240719C00390000 | 2024-05-20 12:51PM EDT | 390.00 | 0.79 | 0.60 | 1.65 | -0.46 | -36.80% | 10 | 10 | 28.44% |
| ETN240719C00400000 | 2024-05-06 12:03PM EDT | 400.00 | 0.75 | 0.05 | 0.65 | 0.00 | - | 10 | 20 | 26.00% |
| ETN240719C00410000 | 2024-05-16 10:09AM EDT | 410.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 27.44% |
| ETN240719C00420000 | 2024-04-15 10:12AM EDT | 420.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 37.06% |
| ETN240719C00430000 | 2024-05-17 11:40AM EDT | 430.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 10 | 50 | 37.74% |
| ETN240719C00450000 | 2024-05-13 12:57PM EDT | 450.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 43.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN240719P00125000 | 2024-03-15 9:30AM EDT | 125.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 0 | 126.61% |
| ETN240719P00140000 | 2023-11-24 12:57PM EDT | 140.00 | 0.86 | 0.00 | 2.45 | 0.00 | - | 3 | 3 | 115.28% |
| ETN240719P00145000 | 2023-11-24 12:57PM EDT | 145.00 | 0.75 | 0.20 | 2.55 | 0.00 | - | 15 | 15 | 113.33% |
| ETN240719P00150000 | 2023-11-24 12:57PM EDT | 150.00 | 0.90 | 0.25 | 2.50 | 0.00 | - | 30 | 30 | 109.18% |
| ETN240719P00165000 | 2024-01-22 10:32AM EDT | 165.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 79.20% |
| ETN240719P00170000 | 2024-05-13 2:40PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 64.65% |
| ETN240719P00175000 | 2024-03-08 12:46PM EDT | 175.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 7 | 6 | 85.21% |
| ETN240719P00180000 | 2024-01-17 4:27PM EDT | 180.00 | 1.85 | 0.15 | 0.75 | 0.00 | - | 4 | 8 | 72.07% |
| ETN240719P00185000 | 2024-01-31 4:20PM EDT | 185.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 42 | 25.00% |
| ETN240719P00190000 | 2024-04-17 3:15PM EDT | 190.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 43 | 76.86% |
| ETN240719P00195000 | 2024-02-08 3:14PM EDT | 195.00 | 0.90 | 0.10 | 1.60 | 0.00 | - | 1 | 6 | 70.46% |
| ETN240719P00200000 | 2024-05-15 3:12PM EDT | 200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 50.10% |
| ETN240719P00210000 | 2024-03-22 11:08AM EDT | 210.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 173 | 55.76% |
| ETN240719P00220000 | 2024-02-16 11:46AM EDT | 220.00 | 1.75 | 0.30 | 1.00 | 0.00 | - | 11 | 81 | 53.88% |
| ETN240719P00230000 | 2024-05-17 9:30AM EDT | 230.00 | 0.10 | 0.10 | 0.45 | 0.00 | - | 6 | 87 | 46.00% |
| ETN240719P00240000 | 2024-03-21 2:28PM EDT | 240.00 | 1.00 | 0.85 | 1.30 | 0.00 | - | 4 | 368 | 50.26% |
| ETN240719P00250000 | 2024-05-08 10:54AM EDT | 250.00 | 0.35 | 0.00 | 2.35 | 0.00 | - | 5 | 119 | 51.69% |
| ETN240719P00260000 | 2024-05-14 11:51AM EDT | 260.00 | 0.40 | 0.05 | 1.05 | 0.00 | - | 5 | 107 | 38.20% |
| ETN240719P00270000 | 2024-05-08 10:54AM EDT | 270.00 | 0.68 | 0.05 | 0.75 | 0.00 | - | 5 | 1,131 | 31.15% |
| ETN240719P00280000 | 2024-05-15 10:03AM EDT | 280.00 | 0.44 | 0.25 | 1.10 | 0.00 | - | 1 | 679 | 29.02% |
| ETN240719P00290000 | 2024-05-20 3:22PM EDT | 290.00 | 1.05 | 0.85 | 1.45 | -0.20 | -16.00% | 6 | 218 | 26.09% |
| ETN240719P00300000 | 2024-05-20 2:28PM EDT | 300.00 | 1.92 | 1.80 | 2.55 | -0.73 | -27.55% | 15 | 202 | 25.22% |
| ETN240719P00310000 | 2024-05-20 2:28PM EDT | 310.00 | 3.27 | 3.20 | 3.60 | -1.03 | -23.95% | 5 | 279 | 22.59% |
| ETN240719P00320000 | 2024-05-20 3:54PM EDT | 320.00 | 5.70 | 5.60 | 5.80 | -1.80 | -24.00% | 320 | 281 | 21.21% |
| ETN240719P00330000 | 2024-05-20 3:48PM EDT | 330.00 | 9.00 | 9.10 | 9.60 | -2.10 | -18.92% | 18 | 171 | 20.80% |
| ETN240719P00340000 | 2024-05-20 2:59PM EDT | 340.00 | 13.80 | 14.00 | 14.60 | -1.00 | -6.76% | 13 | 47 | 20.02% |
| ETN240719P00350000 | 2024-05-17 12:48PM EDT | 350.00 | 25.00 | 20.00 | 21.00 | 0.00 | - | 1 | 1 | 19.17% |
| ETN240719P00360000 | 2024-05-20 11:34AM EDT | 360.00 | 26.71 | 27.30 | 29.00 | +1.62 | +6.46% | 3 | 3 | 19.12% |
© 2024 Yahoo. Todos os direitos reservados.