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
79,72 -0,08 (-0,10%) OURO
2.430,70 -7,80 (-0,32%) Bitcoin USD
71.158,64 +4.713,48 (+7,09%)
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 | 182.70 | 186.10 | 0.00 | - | 1 | 3 | 144.80% |
| 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 | 162.80 | 166.20 | 0.00 | - | 1 | 7 | 126.20% |
| 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 | 152.90 | 156.20 | 0.00 | - | 42 | 29 | 117.55% |
| ETN240621C00185000 | 2024-05-06 3:38PM EDT | 185.00 | 144.40 | 147.90 | 151.30 | 0.00 | - | 23 | 473 | 113.77% |
| ETN240621C00190000 | 2024-03-07 4:02PM EDT | 190.00 | 111.50 | 139.50 | 143.80 | 0.00 | - | 12 | 27 | 93.65% |
| ETN240621C00195000 | 2024-04-24 12:53PM EDT | 195.00 | 120.69 | 137.90 | 141.30 | 0.00 | - | 3 | 14 | 104.88% |
| ETN240621C00200000 | 2024-05-13 10:39AM EDT | 200.00 | 129.00 | 133.00 | 136.30 | 0.00 | - | 2 | 484 | 101.32% |
| ETN240621C00210000 | 2024-05-15 2:36PM EDT | 210.00 | 127.30 | 123.00 | 126.40 | 0.00 | - | 2 | 92 | 93.65% |
| ETN240621C00220000 | 2024-05-03 11:04AM EDT | 220.00 | 102.00 | 113.10 | 116.50 | 0.00 | - | 1 | 210 | 86.79% |
| ETN240621C00230000 | 2024-05-17 9:43AM EDT | 230.00 | 104.67 | 103.20 | 106.20 | 0.00 | - | 1 | 98 | 77.88% |
| ETN240621C00240000 | 2024-05-17 12:44PM EDT | 240.00 | 88.92 | 92.90 | 96.50 | 0.00 | - | 3 | 205 | 70.40% |
| ETN240621C00250000 | 2024-05-20 3:15PM EDT | 250.00 | 85.97 | 83.70 | 86.60 | +0.27 | +0.32% | 2 | 614 | 67.18% |
| ETN240621C00260000 | 2024-05-16 3:47PM EDT | 260.00 | 71.71 | 73.40 | 76.80 | 0.00 | - | 3 | 471 | 59.41% |
| ETN240621C00270000 | 2024-05-02 1:35PM EDT | 270.00 | 45.05 | 63.50 | 66.90 | 0.00 | - | 36 | 487 | 52.93% |
| ETN240621C00280000 | 2024-05-16 9:58AM EDT | 280.00 | 58.18 | 53.60 | 56.50 | 0.00 | - | 1 | 891 | 53.14% |
| ETN240621C00290000 | 2024-05-20 10:47AM EDT | 290.00 | 44.83 | 43.90 | 47.20 | +5.39 | +13.67% | 1 | 892 | 48.51% |
| ETN240621C00300000 | 2024-05-17 2:34PM EDT | 300.00 | 30.86 | 34.30 | 37.20 | 0.00 | - | 6 | 338 | 40.41% |
| ETN240621C00310000 | 2024-05-20 1:54PM EDT | 310.00 | 27.50 | 25.00 | 28.00 | +5.74 | +26.38% | 3 | 402 | 34.92% |
| ETN240621C00320000 | 2024-05-20 3:58PM EDT | 320.00 | 18.60 | 17.90 | 19.20 | +3.00 | +19.23% | 11 | 583 | 29.47% |
| ETN240621C00330000 | 2024-05-20 3:27PM EDT | 330.00 | 11.80 | 11.40 | 11.90 | +2.20 | +22.92% | 121 | 802 | 26.02% |
| ETN240621C00340000 | 2024-05-20 3:58PM EDT | 340.00 | 6.80 | 6.40 | 6.80 | +1.55 | +29.52% | 885 | 1,133 | 24.67% |
| ETN240621C00350000 | 2024-05-20 3:58PM EDT | 350.00 | 3.36 | 3.20 | 3.60 | +0.86 | +34.40% | 854 | 2,490 | 24.23% |
| ETN240621C00360000 | 2024-05-20 3:55PM EDT | 360.00 | 1.30 | 0.85 | 1.70 | +0.20 | +18.18% | 153 | 2,826 | 23.85% |
| ETN240621C00370000 | 2024-05-20 12:42PM EDT | 370.00 | 0.72 | 0.25 | 0.95 | +0.19 | +35.85% | 21 | 842 | 25.16% |
| ETN240621C00380000 | 2024-05-17 11:30AM EDT | 380.00 | 0.31 | 0.05 | 1.20 | 0.00 | - | 2 | 204 | 31.52% |
| ETN240621C00390000 | 2024-05-20 9:36AM EDT | 390.00 | 0.90 | 0.00 | 0.70 | +0.76 | +542.86% | 1 | 106 | 32.11% |
| ETN240621C00400000 | 2024-04-30 10:30AM EDT | 400.00 | 0.72 | 0.00 | 2.15 | 0.00 | - | - | 1 | 46.44% |
| ETN240621C00410000 | 2024-05-09 1:58PM EDT | 410.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 26 | 34.57% |
| ETN240621C00420000 | 2024-04-05 3:04PM EDT | 420.00 | 0.59 | 0.00 | 2.15 | 0.00 | - | 20 | 30 | 55.13% |
| ETN240621C00430000 | 2024-04-22 9:30AM EDT | 430.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 51.00% |
| ETN240621C00440000 | 2024-04-30 11:16AM EDT | 440.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 54.57% |
| 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 | 210.94% |
| ETN240621P00085000 | 2024-02-14 12:16PM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 202.15% |
| ETN240621P00090000 | 2023-09-05 12:05PM EDT | 90.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 194.04% |
| ETN240621P00100000 | 2023-10-20 2:43PM EDT | 100.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 179.00% |
| ETN240621P00105000 | 2023-05-31 3:50PM EDT | 105.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 232.91% |
| ETN240621P00110000 | 2023-10-20 2:43PM EDT | 110.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 165.53% |
| 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 | 177.83% |
| ETN240621P00130000 | 2024-03-18 12:32PM EDT | 130.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 141.99% |
| ETN240621P00135000 | 2023-12-12 3:25PM EDT | 135.00 | 0.39 | 0.20 | 0.85 | 0.00 | - | 12 | 11 | 143.26% |
| ETN240621P00140000 | 2024-05-01 2:21PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 108.79% |
| ETN240621P00145000 | 2024-05-17 2:03PM EDT | 145.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 40 | 148.63% |
| ETN240621P00150000 | 2024-04-30 1:58PM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 635 | 103.71% |
| 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 | 95.90% |
| ETN240621P00165000 | 2024-03-28 2:46PM EDT | 165.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 202 | 108.40% |
| ETN240621P00170000 | 2024-04-05 1:47PM EDT | 170.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 85 | 88.48% |
| ETN240621P00175000 | 2024-04-11 10:16AM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 88 | 118.16% |
| ETN240621P00180000 | 2024-04-30 1:58PM EDT | 180.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 33 | 113.60% |
| ETN240621P00185000 | 2024-05-13 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 159 | 67.97% |
| ETN240621P00190000 | 2024-03-05 11:39AM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 668 | 88.53% |
| ETN240621P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 0.40 | 0.05 | 0.00 | 0.00 | - | 20 | 157 | 62.50% |
| ETN240621P00200000 | 2024-04-29 10:03AM EDT | 200.00 | 0.28 | 0.00 | 2.00 | 0.00 | - | 2 | 91 | 95.17% |
| ETN240621P00210000 | 2024-05-08 10:31AM EDT | 210.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 224 | 88.43% |
| ETN240621P00220000 | 2024-04-03 2:34PM EDT | 220.00 | 0.46 | 0.00 | 2.20 | 0.00 | - | 6 | 553 | 81.10% |
| ETN240621P00230000 | 2024-04-03 2:34PM EDT | 230.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 6 | 533 | 55.96% |
| ETN240621P00240000 | 2024-05-07 9:30AM EDT | 240.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 2 | 142 | 66.82% |
| ETN240621P00250000 | 2024-05-16 9:30AM EDT | 250.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 3 | 230 | 47.36% |
| ETN240621P00260000 | 2024-05-16 11:08AM EDT | 260.00 | 0.46 | 0.00 | 1.10 | 0.00 | - | 4 | 723 | 52.81% |
| ETN240621P00270000 | 2024-05-17 12:07PM EDT | 270.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 3 | 200 | 37.96% |
| ETN240621P00280000 | 2024-05-20 2:41PM EDT | 280.00 | 0.35 | 0.20 | 0.70 | -0.20 | -36.36% | 7 | 283 | 36.01% |
| ETN240621P00290000 | 2024-05-20 11:54AM EDT | 290.00 | 0.50 | 0.15 | 0.50 | -0.14 | -21.87% | 2 | 824 | 28.03% |
| ETN240621P00300000 | 2024-05-20 3:57PM EDT | 300.00 | 0.74 | 0.65 | 0.80 | -0.36 | -32.73% | 4 | 1,042 | 24.85% |
| ETN240621P00310000 | 2024-05-20 3:57PM EDT | 310.00 | 1.51 | 1.45 | 1.65 | -0.80 | -34.63% | 40 | 600 | 23.15% |
| ETN240621P00320000 | 2024-05-20 3:45PM EDT | 320.00 | 3.31 | 3.30 | 3.50 | -1.52 | -31.47% | 26 | 2,418 | 22.14% |
| ETN240621P00330000 | 2024-05-20 3:58PM EDT | 330.00 | 6.70 | 6.50 | 7.00 | -1.93 | -22.36% | 64 | 519 | 21.77% |
| ETN240621P00340000 | 2024-05-20 3:29PM EDT | 340.00 | 11.00 | 11.50 | 12.10 | -3.30 | -23.08% | 30 | 156 | 20.86% |
| ETN240621P00350000 | 2024-05-20 11:01AM EDT | 350.00 | 18.00 | 17.40 | 19.30 | -1.70 | -8.63% | 13 | 7 | 20.83% |
| ETN240621P00360000 | 2024-05-14 10:31AM EDT | 360.00 | 35.00 | 25.50 | 28.90 | 0.00 | - | - | 1 | 25.78% |
| ETN240621P00370000 | 2024-05-08 10:00AM EDT | 370.00 | 39.10 | 35.60 | 38.60 | 0.00 | - | 1 | 0 | 30.11% |
© 2024 Yahoo. Todos os direitos reservados.