Mercado fechará em 1 h 38 min
BOVESPA
122.515,79 +184,40 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.605,99 +1,94 (+0,00%) PETROLEO CRU
81,08 +0,25 (+0,31%) OURO
2.312,00 -18,80 (-0,81%) Bitcoin USD
60.983,75 -618,95 (-1,00%)
Eagle Materials Inc. (EXP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:20PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719C00130000 | 2024-05-21 9:56AM EDT | 130.00 | 103.50 | 85.00 | 89.50 | 0.00 | - | - | 0 | 141.55% |
| EXP240719C00155000 | 2024-01-05 12:42PM EDT | 155.00 | 51.40 | 83.20 | 88.00 | 0.00 | - | 1 | 1 | 271.91% |
| EXP240719C00180000 | 2024-04-23 11:08AM EDT | 180.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXP240719C00185000 | 2024-05-31 12:13PM EDT | 185.00 | 43.34 | 29.50 | 32.20 | 0.00 | - | 2 | 4 | 56.32% |
| EXP240719C00190000 | 2024-02-16 4:50PM EDT | 190.00 | 63.85 | 62.40 | 66.00 | 0.00 | - | 5 | 5 | 249.41% |
| EXP240719C00195000 | 2024-06-21 10:34AM EDT | 195.00 | 21.48 | 20.60 | 22.80 | 0.00 | - | 1 | 1 | 46.36% |
| EXP240719C00200000 | 2024-04-15 9:42AM EDT | 200.00 | 63.60 | 0.00 | 76.00 | 0.00 | - | 10 | 12 | 141.77% |
| EXP240719C00210000 | 2024-06-25 10:55AM EDT | 210.00 | 8.15 | 8.80 | 9.40 | -3.35 | -29.13% | 1 | 9 | 30.43% |
| EXP240719C00220000 | 2024-06-25 12:40PM EDT | 220.00 | 3.15 | 3.70 | 4.20 | -2.25 | -41.67% | 5 | 14 | 28.77% |
| EXP240719C00230000 | 2024-06-24 11:19AM EDT | 230.00 | 2.40 | 1.20 | 1.65 | 0.00 | - | 10 | 53 | 29.10% |
| EXP240719C00240000 | 2024-06-24 3:55PM EDT | 240.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 9 | 88 | 31.18% |
| EXP240719C00250000 | 2024-06-20 3:07PM EDT | 250.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 1 | 55 | 40.09% |
| EXP240719C00260000 | 2024-06-17 10:38AM EDT | 260.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 96 | 47.75% |
| EXP240719C00270000 | 2024-06-24 9:48AM EDT | 270.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 54.86% |
| EXP240719C00280000 | 2024-06-07 2:36PM EDT | 280.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 65 | 54.20% |
| EXP240719C00290000 | 2024-06-17 9:30AM EDT | 290.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 23 | 101 | 59.96% |
| EXP240719C00300000 | 2024-05-20 3:27PM EDT | 300.00 | 1.37 | 0.00 | 2.20 | 0.00 | - | 2 | 30 | 79.44% |
| EXP240719C00310000 | 2024-05-31 10:35AM EDT | 310.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 29 | 70.65% |
| EXP240719C00320000 | 2024-04-01 11:50AM EDT | 320.00 | 3.70 | 0.70 | 0.95 | 0.00 | - | 3 | 22 | 86.21% |
| EXP240719C00330000 | 2024-06-10 11:21AM EDT | 330.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 67.58% |
| EXP240719C00370000 | 2024-05-29 12:56PM EDT | 370.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 97.66% |
| EXP240719C00380000 | 2024-05-29 12:55PM EDT | 380.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 101.56% |
| EXP240719C00400000 | 2024-04-10 3:31PM EDT | 400.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | - | 1 | 120.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXP240719P00125000 | 2024-01-29 1:03PM EDT | 125.00 | 0.48 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 106.84% |
| EXP240719P00130000 | 2024-06-11 3:07PM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 6 | 86.62% |
| EXP240719P00135000 | 2024-06-11 3:07PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 65.63% |
| EXP240719P00145000 | 2024-01-22 2:38PM EDT | 145.00 | 1.15 | 0.20 | 2.65 | 0.00 | - | 2 | 42 | 103.66% |
| EXP240719P00150000 | 2023-11-21 10:44AM EDT | 150.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| EXP240719P00155000 | 2023-11-27 11:13AM EDT | 155.00 | 5.00 | 1.45 | 2.95 | 0.00 | - | - | 1 | 99.63% |
| EXP240719P00160000 | 2024-01-19 11:42AM EDT | 160.00 | 2.45 | 0.30 | 1.95 | 0.00 | - | 2 | 10 | 77.73% |
| EXP240719P00165000 | 2024-01-09 1:56PM EDT | 165.00 | 3.20 | 0.45 | 1.45 | 0.00 | - | 10 | 11 | 68.46% |
| EXP240719P00170000 | 2023-11-20 10:44AM EDT | 170.00 | 10.90 | 3.70 | 3.90 | 0.00 | - | - | 1 | 92.20% |
| EXP240719P00180000 | 2024-04-19 12:13PM EDT | 180.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 3 | 20 | 54.18% |
| EXP240719P00185000 | 2024-05-22 11:47AM EDT | 185.00 | 0.33 | 0.20 | 0.90 | 0.00 | - | - | 2 | 43.31% |
| EXP240719P00190000 | 2024-06-20 9:39AM EDT | 190.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1 | 16 | 34.38% |
| EXP240719P00195000 | 2024-05-21 12:30PM EDT | 195.00 | 0.77 | 0.95 | 1.25 | 0.00 | - | 2 | 5 | 34.62% |
| EXP240719P00200000 | 2024-06-26 9:48AM EDT | 200.00 | 1.75 | 1.20 | 1.55 | +0.55 | +45.83% | 1 | 22 | 30.43% |
| EXP240719P00210000 | 2024-06-26 9:48AM EDT | 210.00 | 4.21 | 3.50 | 3.90 | +1.14 | +37.13% | 1 | 64 | 27.92% |
| EXP240719P00220000 | 2024-06-25 11:41AM EDT | 220.00 | 10.00 | 8.10 | 9.00 | +1.36 | +15.74% | 2 | 72 | 27.74% |
| EXP240719P00230000 | 2024-06-25 10:55AM EDT | 230.00 | 17.90 | 15.40 | 17.00 | +4.29 | +31.52% | 1 | 67 | 31.23% |
| EXP240719P00240000 | 2024-06-25 10:53AM EDT | 240.00 | 27.45 | 23.90 | 27.20 | +1.45 | +5.58% | 1 | 42 | 43.64% |
| EXP240719P00250000 | 2024-06-17 10:17AM EDT | 250.00 | 24.65 | 34.10 | 36.90 | 0.00 | - | 1 | 2 | 51.14% |
| EXP240719P00260000 | 2024-06-20 2:31PM EDT | 260.00 | 41.50 | 43.90 | 46.90 | 0.00 | - | 1 | 14 | 59.91% |
| EXP240719P00270000 | 2024-06-20 3:44PM EDT | 270.00 | 53.81 | 53.90 | 56.90 | 0.00 | - | 4 | 0 | 68.02% |
| EXP240719P00280000 | 2024-06-20 3:44PM EDT | 280.00 | 63.84 | 63.90 | 66.80 | 0.00 | - | 34 | 0 | 53.13% |
© 2024 Yahoo. Todos os direitos reservados.