Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.860,59 +1.261,34 (+1,92%)
Exelon Corporation (EXC)
NasdaqGS - NasdaqGS Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240621C00020000 | 2024-05-09 1:44PM EDT | 20.00 | 17.80 | 17.70 | 20.60 | 0.00 | - | 25 | 0 | 159.18% |
| EXC240621C00025000 | 2024-05-09 2:34PM EDT | 25.00 | 13.00 | 12.70 | 15.70 | 0.00 | - | 4 | 0 | 116.60% |
| EXC240621C00030000 | 2024-05-09 3:04PM EDT | 30.00 | 8.15 | 8.10 | 10.90 | 0.00 | - | 352 | 0 | 89.16% |
| EXC240621C00033000 | 2024-05-09 10:30AM EDT | 33.00 | 5.02 | 5.60 | 7.50 | 0.00 | - | 2 | 11 | 67.19% |
| EXC240621C00035000 | 2024-05-17 2:52PM EDT | 35.00 | 3.80 | 3.20 | 5.80 | -0.15 | -3.80% | 3 | 52 | 50.15% |
| EXC240621C00036000 | 2024-05-03 10:49AM EDT | 36.00 | 1.55 | 2.70 | 5.00 | 0.00 | - | 2 | 3 | 50.78% |
| EXC240621C00037000 | 2024-05-17 2:53PM EDT | 37.00 | 1.97 | 1.45 | 3.00 | -0.13 | -6.19% | 9 | 3,423 | 45.36% |
| EXC240621C00038000 | 2024-05-17 1:09PM EDT | 38.00 | 1.23 | 1.10 | 1.55 | -0.07 | -5.38% | 9 | 351 | 26.17% |
| EXC240621C00039000 | 2024-05-17 3:16PM EDT | 39.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 269 | 4,207 | 17.58% |
| EXC240621C00040000 | 2024-05-17 3:17PM EDT | 40.00 | 0.28 | 0.20 | 0.30 | -0.12 | -30.00% | 54 | 2,247 | 16.94% |
| EXC240621C00041000 | 2024-05-17 10:53AM EDT | 41.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 1 | 86 | 17.82% |
| EXC240621C00042000 | 2024-05-15 1:46PM EDT | 42.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 296 | 31.06% |
| EXC240621C00045000 | 2024-03-22 9:42AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 240 | 56.25% |
| EXC240621C00047000 | 2024-05-10 10:14AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 134 | 52.44% |
| EXC240621C00050000 | 2024-04-30 10:41AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 38 | 63.43% |
| EXC240621C00055000 | 2023-04-28 1:28PM EDT | 55.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 2 | 3 | 82.91% |
| EXC240621C00060000 | 2023-05-26 2:14PM EDT | 60.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 83.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC240621P00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 62.50% |
| EXC240621P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 661 | 66.50% |
| EXC240621P00033000 | 2024-05-14 3:49PM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,339 | 39.06% |
| EXC240621P00034000 | 2024-05-13 1:09PM EDT | 34.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 33.40% |
| EXC240621P00035000 | 2024-05-17 11:59AM EDT | 35.00 | 0.06 | 0.05 | 0.15 | -0.03 | -33.33% | 1 | 498 | 25.39% |
| EXC240621P00036000 | 2024-05-14 3:49PM EDT | 36.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 303 | 19.92% |
| EXC240621P00037000 | 2024-05-17 2:02PM EDT | 37.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 534 | 17.24% |
| EXC240621P00038000 | 2024-05-17 3:51PM EDT | 38.00 | 0.46 | 0.40 | 0.50 | +0.06 | +15.00% | 222 | 3,404 | 15.97% |
| EXC240621P00039000 | 2024-05-16 3:43PM EDT | 39.00 | 0.86 | 0.75 | 0.95 | -0.04 | -4.44% | 1 | 240 | 15.04% |
| EXC240621P00040000 | 2024-05-16 9:50AM EDT | 40.00 | 1.45 | 1.20 | 1.65 | 0.00 | - | 1 | 72 | 15.09% |
| EXC240621P00042000 | 2024-05-15 3:14PM EDT | 42.00 | 3.00 | 2.90 | 4.10 | 0.00 | - | 7 | 23 | 38.77% |
| EXC240621P00045000 | 2023-12-14 3:30PM EDT | 45.00 | 6.80 | 7.00 | 10.80 | 0.00 | - | 1 | 0 | 98.49% |
| EXC240621P00047000 | 2024-02-13 2:06PM EDT | 47.00 | 13.10 | 9.90 | 12.20 | 0.00 | - | 1 | 1 | 112.74% |
© 2024 Yahoo. Todos os direitos reservados.