Mercado fechado
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
79,65 -0,15 (-0,19%) OURO
2.432,00 -6,50 (-0,27%) Bitcoin USD
70.345,36 +4.077,63 (+6,15%)
Eaton Corporation plc (ETN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250620C00165000 | 2024-05-17 3:03PM EDT | 165.00 | 170.50 | 173.00 | 178.00 | 0.00 | - | 1 | 929 | 55.61% |
| ETN250620C00200000 | 2024-05-02 10:16AM EDT | 200.00 | 117.65 | 141.00 | 146.00 | 0.00 | - | 1 | 10 | 52.01% |
| ETN250620C00210000 | 2024-05-16 1:22PM EDT | 210.00 | 133.51 | 132.50 | 137.00 | 0.00 | - | - | 1 | 49.72% |
| ETN250620C00250000 | 2024-05-08 12:04PM EDT | 250.00 | 100.40 | 99.00 | 103.50 | 0.00 | - | 2 | 1 | 43.10% |
| ETN250620C00260000 | 2024-05-10 3:05PM EDT | 260.00 | 92.31 | 92.00 | 95.40 | 0.00 | - | 3 | 7 | 41.48% |
| ETN250620C00270000 | 2024-04-15 1:23PM EDT | 270.00 | 74.66 | 87.10 | 92.00 | 0.00 | - | - | 2 | 44.08% |
| ETN250620C00280000 | 2024-05-17 9:32AM EDT | 280.00 | 77.50 | 76.50 | 81.00 | 0.00 | - | 1 | 6 | 39.49% |
| ETN250620C00300000 | 2024-05-10 9:40AM EDT | 300.00 | 67.50 | 63.10 | 67.50 | 0.00 | - | 1 | 23 | 37.53% |
| ETN250620C00310000 | 2024-05-13 10:43AM EDT | 310.00 | 54.95 | 56.50 | 61.00 | 0.00 | - | 1 | 15 | 36.46% |
| ETN250620C00320000 | 2024-04-22 10:01AM EDT | 320.00 | 38.37 | 50.60 | 55.00 | 0.00 | - | 1 | 3 | 35.58% |
| ETN250620C00330000 | 2024-05-20 10:17AM EDT | 330.00 | 47.50 | 45.00 | 49.30 | +4.00 | +9.20% | 2 | 6 | 34.72% |
| ETN250620C00340000 | 2024-05-15 11:11AM EDT | 340.00 | 44.25 | 41.90 | 44.40 | 0.00 | - | 1 | 219 | 34.23% |
| ETN250620C00350000 | 2024-05-09 2:22PM EDT | 350.00 | 37.48 | 37.10 | 40.00 | 0.00 | - | 1 | 6 | 33.88% |
| ETN250620C00360000 | 2024-05-17 9:59AM EDT | 360.00 | 32.72 | 31.00 | 35.50 | 0.00 | - | 2 | 27 | 33.24% |
| ETN250620C00370000 | 2024-05-15 11:00AM EDT | 370.00 | 30.50 | 27.10 | 32.00 | 0.00 | - | 2 | 9 | 33.10% |
| ETN250620C00380000 | 2024-05-15 11:08AM EDT | 380.00 | 27.00 | 24.80 | 28.40 | 0.00 | - | 2 | 7 | 32.69% |
| ETN250620C00400000 | 2024-05-20 3:11PM EDT | 400.00 | 20.00 | 18.10 | 22.30 | +2.00 | +11.11% | 1 | 15 | 32.06% |
| ETN250620C00410000 | 2024-05-10 9:31AM EDT | 410.00 | 18.50 | 15.10 | 19.80 | 0.00 | - | 3 | 0 | 31.87% |
| ETN250620C00420000 | 2024-04-05 12:38PM EDT | 420.00 | 17.00 | 10.70 | 13.60 | 0.00 | - | 1 | 1 | 28.32% |
| ETN250620C00430000 | 2024-05-13 11:36AM EDT | 430.00 | 11.40 | 11.60 | 15.30 | 0.00 | - | 1 | 2 | 31.34% |
| ETN250620C00440000 | 2024-05-13 10:43AM EDT | 440.00 | 10.55 | 10.40 | 13.60 | 0.00 | - | 1 | 1 | 31.29% |
| ETN250620C00450000 | 2024-04-29 3:00PM EDT | 450.00 | 10.00 | 8.50 | 11.80 | 0.00 | - | - | 244 | 30.97% |
| ETN250620C00470000 | 2024-04-29 2:32PM EDT | 470.00 | 7.60 | 6.00 | 7.60 | 0.00 | - | 2 | 2 | 29.02% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ETN250620P00170000 | 2024-03-18 12:32PM EDT | 170.00 | 2.34 | 0.20 | 5.00 | 0.00 | - | 4 | 5 | 48.46% |
| ETN250620P00195000 | 2024-04-09 1:21PM EDT | 195.00 | 3.30 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 40.16% |
| ETN250620P00210000 | 2024-04-23 12:20PM EDT | 210.00 | 4.80 | 1.45 | 5.20 | 0.00 | - | - | 11 | 36.05% |
| ETN250620P00220000 | 2024-04-30 3:56PM EDT | 220.00 | 5.20 | 3.00 | 4.60 | 0.00 | - | 1 | 4 | 32.04% |
| ETN250620P00230000 | 2024-05-15 10:12AM EDT | 230.00 | 4.20 | 3.50 | 6.90 | 0.00 | - | 1 | 14 | 33.21% |
| ETN250620P00240000 | 2024-05-08 10:26AM EDT | 240.00 | 6.70 | 4.60 | 8.40 | 0.00 | - | 1 | 10 | 32.50% |
| ETN250620P00250000 | 2024-05-17 12:21PM EDT | 250.00 | 7.80 | 6.30 | 9.80 | 0.00 | - | 1 | 50 | 31.40% |
| ETN250620P00260000 | 2024-03-19 11:21AM EDT | 260.00 | 15.10 | 13.90 | 14.90 | 0.00 | - | 1 | 1 | 34.13% |
| ETN250620P00270000 | 2024-05-10 10:10AM EDT | 270.00 | 11.50 | 10.80 | 13.40 | 0.00 | - | 5 | 10 | 29.45% |
| ETN250620P00280000 | 2024-05-16 9:47AM EDT | 280.00 | 12.32 | 13.00 | 15.70 | 0.00 | - | 1 | 22 | 28.62% |
| ETN250620P00290000 | 2024-04-04 3:02PM EDT | 290.00 | 20.25 | 18.50 | 22.00 | 0.00 | - | 1 | 1 | 31.01% |
| ETN250620P00300000 | 2024-05-20 3:48PM EDT | 300.00 | 19.87 | 18.50 | 20.90 | +0.77 | +4.03% | 1 | 7 | 26.72% |
| ETN250620P00310000 | 2024-04-30 12:31PM EDT | 310.00 | 29.20 | 21.80 | 24.10 | 0.00 | - | 1 | 2 | 25.87% |
| ETN250620P00320000 | 2024-05-09 10:52AM EDT | 320.00 | 26.60 | 25.60 | 28.40 | 0.00 | - | 1 | 12 | 25.57% |
| ETN250620P00330000 | 2024-05-20 3:48PM EDT | 330.00 | 30.18 | 29.70 | 32.40 | +0.98 | +3.36% | 1 | 9 | 24.72% |
| ETN250620P00340000 | 2024-05-16 12:54PM EDT | 340.00 | 35.20 | 32.50 | 36.90 | 0.00 | - | 139 | 145 | 23.94% |
| ETN250620P00350000 | 2024-04-30 3:46PM EDT | 350.00 | 47.85 | 37.60 | 41.90 | 0.00 | - | - | 2 | 23.19% |
| ETN250620P00360000 | 2024-04-12 1:35PM EDT | 360.00 | 59.20 | 44.50 | 48.90 | 0.00 | - | 5 | 10 | 23.57% |
| ETN250620P00370000 | 2024-05-09 10:52AM EDT | 370.00 | 52.92 | 49.00 | 53.80 | 0.00 | - | 1 | 1 | 22.06% |
| ETN250620P00390000 | 2024-05-07 12:31PM EDT | 390.00 | 68.82 | 63.00 | 67.00 | 0.00 | - | 4 | 8 | 20.46% |
© 2024 Yahoo. Todos os direitos reservados.