Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
80,92 +0,09 (+0,11%) OURO
2.331,30 +0,50 (+0,02%) Bitcoin USD
61.981,61 +1.671,58 (+2,77%)
(EXC)
. Moeda em USD.
Adicionar à lista
Opções de comprapara17 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC250117C00020000 | 2024-04-19 12:52PM EDT | 20.00 | 17.40 | 17.90 | 20.80 | 0.00 | - | 2 | 0 | 133.81% |
| EXC250117C00023000 | 2024-04-25 11:11AM EDT | 23.00 | 14.60 | 13.10 | 15.80 | 0.00 | - | 1 | 1 | 83.40% |
| EXC250117C00025000 | 2024-06-17 1:07PM EDT | 25.00 | 11.00 | 9.30 | 11.40 | 0.00 | - | 6 | 17 | 57.15% |
| EXC250117C00028000 | 2024-06-03 1:48PM EDT | 28.00 | 9.76 | 6.00 | 8.70 | 0.00 | - | 1 | 57 | 48.12% |
| EXC250117C00030000 | 2024-05-16 1:39PM EDT | 30.00 | 9.35 | 5.10 | 8.30 | 0.00 | - | 10 | 108 | 57.79% |
| EXC250117C00031000 | 2024-06-24 9:48AM EDT | 31.00 | 4.80 | 4.50 | 6.50 | 0.00 | - | 1 | 23 | 44.08% |
| EXC250117C00032000 | 2024-06-25 3:11PM EDT | 32.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 5 | 64 | 24.34% |
| EXC250117C00033000 | 2024-06-25 1:33PM EDT | 33.00 | 3.36 | 3.20 | 3.40 | -0.22 | -6.15% | 3 | 179 | 23.44% |
| EXC250117C00034000 | 2024-06-25 3:07PM EDT | 34.00 | 2.68 | 1.60 | 2.70 | -0.32 | -10.67% | 1 | 5 | 22.00% |
| EXC250117C00035000 | 2024-06-25 11:09AM EDT | 35.00 | 2.12 | 1.70 | 2.15 | -0.11 | -4.93% | 5 | 334 | 21.41% |
| EXC250117C00036000 | 2024-06-24 10:29AM EDT | 36.00 | 1.75 | 1.55 | 1.65 | 0.00 | - | 1 | 38 | 20.66% |
| EXC250117C00037000 | 2024-06-25 2:52PM EDT | 37.00 | 1.18 | 1.15 | 1.25 | -0.17 | -12.59% | 9 | 44 | 20.17% |
| EXC250117C00038000 | 2024-06-24 3:50PM EDT | 38.00 | 1.10 | 0.80 | 0.95 | 0.00 | - | 1 | 886 | 20.02% |
| EXC250117C00039000 | 2024-06-25 12:44PM EDT | 39.00 | 0.65 | 0.60 | 0.65 | -0.05 | -7.14% | 1 | 49 | 19.14% |
| EXC250117C00040000 | 2024-06-25 3:38PM EDT | 40.00 | 0.42 | 0.40 | 0.45 | -0.15 | -26.32% | 3 | 2,778 | 18.75% |
| EXC250117C00041000 | 2024-06-07 1:26PM EDT | 41.00 | 0.70 | 0.25 | 0.30 | 0.00 | - | 7 | 7 | 18.34% |
| EXC250117C00042000 | 2024-06-20 12:20PM EDT | 42.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 16 | 19.19% |
| EXC250117C00043000 | 2024-06-17 11:02AM EDT | 43.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 5 | 1,472 | 19.73% |
| EXC250117C00044000 | 2024-06-06 3:49PM EDT | 44.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 29.54% |
| EXC250117C00045000 | 2024-06-24 12:01PM EDT | 45.00 | 0.27 | 0.05 | 0.55 | 0.00 | - | 6 | 809 | 29.74% |
| EXC250117C00047000 | 2024-06-25 9:30AM EDT | 47.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 5 | 2,715 | 22.36% |
| EXC250117C00050000 | 2024-06-25 9:36AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 791 | 25.93% |
| EXC250117C00055000 | 2024-04-03 12:49PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 315 | 36.91% |
| EXC250117C00060000 | 2024-06-21 10:11AM EDT | 60.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 68 | 56.45% |
| EXC250117C00065000 | 2024-04-29 11:01AM EDT | 65.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 327 | 50.59% |
Opções de vendapara17 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXC250117P00020000 | 2024-02-20 4:25PM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 70 | 56.64% |
| EXC250117P00023000 | 2024-05-30 2:14PM EDT | 23.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 324 | 35.74% |
| EXC250117P00025000 | 2024-05-13 10:03AM EDT | 25.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 403 | 31.35% |
| EXC250117P00028000 | 2024-05-13 12:59PM EDT | 28.00 | 0.22 | 0.30 | 0.40 | 0.00 | - | 3 | 155 | 25.93% |
| EXC250117P00030000 | 2024-06-20 12:57PM EDT | 30.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 1,509 | 22.27% |
| EXC250117P00031000 | 2024-06-25 12:44PM EDT | 31.00 | 0.70 | 0.65 | 0.70 | -0.05 | -6.67% | 5 | 32 | 21.07% |
| EXC250117P00032000 | 2024-06-24 10:38AM EDT | 32.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 2 | 11 | 20.61% |
| EXC250117P00033000 | 2024-06-24 3:57PM EDT | 33.00 | 1.05 | 1.15 | 1.25 | 0.00 | - | 1 | 1,731 | 20.02% |
| EXC250117P00034000 | 2024-06-25 3:21PM EDT | 34.00 | 1.55 | 1.50 | 1.60 | +0.20 | +14.81% | 10 | 10 | 19.26% |
| EXC250117P00035000 | 2024-06-21 12:33PM EDT | 35.00 | 2.10 | 1.90 | 3.00 | 0.00 | - | 2 | 690 | 27.86% |
| EXC250117P00036000 | 2024-06-13 11:29AM EDT | 36.00 | 2.55 | 2.40 | 2.55 | 0.00 | - | 10 | 17 | 17.95% |
| EXC250117P00037000 | 2024-06-05 9:54AM EDT | 37.00 | 2.14 | 3.00 | 3.20 | 0.00 | - | 1 | 20 | 17.84% |
| EXC250117P00038000 | 2024-06-13 9:30AM EDT | 38.00 | 4.01 | 3.70 | 3.90 | 0.00 | - | 1 | 769 | 17.48% |
| EXC250117P00039000 | 2024-05-24 9:37AM EDT | 39.00 | 3.10 | 4.50 | 5.20 | 0.00 | - | 8 | 8 | 23.49% |
| EXC250117P00040000 | 2024-06-12 3:39PM EDT | 40.00 | 5.45 | 5.30 | 5.50 | 0.00 | - | 2 | 1,546 | 16.77% |
| EXC250117P00041000 | 2024-06-06 9:44AM EDT | 41.00 | 4.50 | 4.30 | 6.50 | 0.00 | - | - | 38 | 18.73% |
| EXC250117P00043000 | 2024-06-07 9:49AM EDT | 43.00 | 6.70 | 7.70 | 9.00 | 0.00 | - | 30 | 155 | 30.08% |
| EXC250117P00045000 | 2023-05-25 12:40PM EDT | 45.00 | 7.50 | 5.90 | 7.30 | 0.00 | - | 10 | 47 | 0.00% |
| EXC250117P00047000 | 2024-03-27 12:32PM EDT | 47.00 | 9.91 | 9.30 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| EXC250117P00050000 | 2023-11-09 1:04PM EDT | 50.00 | 10.50 | 8.80 | 13.10 | 0.00 | - | 1 | 3 | 0.00% |
| EXC250117P00055000 | 2024-04-30 12:57PM EDT | 55.00 | 17.45 | 17.60 | 19.40 | 0.00 | - | 47 | 0 | 0.00% |
| EXC250117P00060000 | 2024-06-06 1:48PM EDT | 60.00 | 23.40 | 24.40 | 26.30 | 0.00 | - | 1 | 0 | 60.06% |
© 2024 Yahoo. Todos os direitos reservados.