Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.005,52 -1.308,20 (-2,03%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517C00420000 | 2024-04-23 1:26PM EDT | 420.00 | 10.10 | 8.60 | 10.70 | 0.00 | - | 5 | 8 | 24.71% |
| FDS240517C00430000 | 2024-04-24 12:52PM EDT | 430.00 | 5.50 | 3.60 | 5.50 | 0.00 | - | 4 | 20 | 22.43% |
| FDS240517C00440000 | 2024-04-26 1:35PM EDT | 440.00 | 2.25 | 1.20 | 2.30 | -0.20 | -8.16% | 7 | 26 | 20.76% |
| FDS240517C00450000 | 2024-04-25 11:19AM EDT | 450.00 | 0.75 | 0.35 | 1.50 | 0.00 | - | 1 | 20 | 23.56% |
| FDS240517C00460000 | 2024-04-25 11:47AM EDT | 460.00 | 0.45 | 0.25 | 1.50 | 0.00 | - | 1 | 16 | 28.87% |
| FDS240517C00470000 | 2024-04-24 11:56AM EDT | 470.00 | 0.30 | 0.25 | 1.50 | 0.00 | - | 1 | 12 | 33.84% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.05 | 1.50 | 0.00 | - | 6 | 8 | 38.53% |
| FDS240517C00490000 | 2024-03-28 10:40AM EDT | 490.00 | 2.35 | 0.05 | 0.25 | 0.00 | - | 2 | 15 | 30.66% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 47.27% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 51.37% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 55.32% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 51.81% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 55.20% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 58.47% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240517P00360000 | 2024-04-16 12:34PM EDT | 360.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 1 | 46.17% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | - | 3 | 36.17% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 5 | 33.51% |
| FDS240517P00390000 | 2024-04-24 3:13PM EDT | 390.00 | 0.50 | 0.10 | 2.05 | 0.00 | - | 2 | 27 | 29.82% |
| FDS240517P00400000 | 2024-04-26 1:14PM EDT | 400.00 | 1.50 | 1.30 | 3.90 | -0.40 | -21.05% | 1 | 34 | 29.56% |
| FDS240517P00410000 | 2024-04-25 3:24PM EDT | 410.00 | 4.13 | 3.00 | 4.20 | 0.00 | - | 1 | 38 | 22.05% |
| FDS240517P00420000 | 2024-04-25 3:24PM EDT | 420.00 | 7.73 | 5.80 | 7.80 | 0.00 | - | 1 | 107 | 21.16% |
| FDS240517P00430000 | 2024-04-24 9:30AM EDT | 430.00 | 12.10 | 10.90 | 13.70 | 0.00 | - | 1 | 26 | 21.57% |
| FDS240517P00440000 | 2024-04-22 9:35AM EDT | 440.00 | 10.35 | 17.70 | 21.10 | 0.00 | - | 1 | 36 | 21.70% |
| FDS240517P00450000 | 2024-04-25 11:28AM EDT | 450.00 | 27.40 | 24.80 | 32.90 | 0.00 | - | 1 | 2 | 34.42% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 34.90 | 42.80 | 0.00 | - | 4 | 0 | 40.44% |
| FDS240517P00480000 | 2024-03-20 1:14PM EDT | 480.00 | 15.00 | 42.20 | 50.30 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.