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
67.171,95 +873,91 (+1,32%)
FactSet Research Systems Inc. (FDS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621C00220000 | 2024-04-26 9:45AM EDT | 220.00 | 202.14 | 224.10 | 234.00 | 0.00 | - | 1 | 1 | 91.50% |
| FDS240621C00400000 | 2023-10-23 3:51PM EDT | 400.00 | 59.70 | 74.70 | 77.80 | 0.00 | - | - | 2 | 91.75% |
| FDS240621C00420000 | 2024-05-13 2:52PM EDT | 420.00 | 25.20 | 30.60 | 34.40 | 0.00 | - | 1 | 3 | 29.78% |
| FDS240621C00430000 | 2024-05-03 10:56AM EDT | 430.00 | 13.50 | 22.30 | 26.40 | 0.00 | - | 2 | 7 | 27.86% |
| FDS240621C00440000 | 2024-05-08 1:54PM EDT | 440.00 | 8.80 | 15.40 | 18.30 | 0.00 | - | 1 | 12 | 24.40% |
| FDS240621C00450000 | 2024-05-16 3:13PM EDT | 450.00 | 9.10 | 9.00 | 11.80 | 0.00 | - | 52 | 76 | 22.25% |
| FDS240621C00460000 | 2024-05-17 1:45PM EDT | 460.00 | 5.70 | 4.30 | 7.20 | +0.73 | +14.69% | 5 | 553 | 21.28% |
| FDS240621C00470000 | 2024-05-17 3:22PM EDT | 470.00 | 3.40 | 1.55 | 4.20 | +0.10 | +3.03% | 51 | 59 | 20.96% |
| FDS240621C00480000 | 2024-05-17 12:57PM EDT | 480.00 | 1.20 | 0.50 | 2.65 | -0.50 | -29.41% | 2 | 3 | 21.81% |
| FDS240621C00490000 | 2024-04-11 2:10PM EDT | 490.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 32.00% |
| FDS240621C00500000 | 2024-03-25 1:15PM EDT | 500.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 25.60% |
| FDS240621C00510000 | 2024-04-03 9:30AM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| FDS240621C00520000 | 2024-04-12 10:56AM EDT | 520.00 | 1.50 | 0.00 | 3.90 | 0.00 | - | 2 | 8 | 41.52% |
| FDS240621C00530000 | 2024-03-25 11:08AM EDT | 530.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 382 | 35.34% |
| FDS240621C00540000 | 2024-04-11 3:43PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 51.56% |
| FDS240621C00550000 | 2023-11-20 3:41PM EDT | 550.00 | 4.91 | 2.30 | 7.00 | 0.00 | - | - | 17 | 54.47% |
| FDS240621C00560000 | 2024-03-20 3:59PM EDT | 560.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 43.99% |
| FDS240621C00570000 | 2024-01-31 10:30AM EDT | 570.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| FDS240621C00620000 | 2023-12-05 12:20PM EDT | 620.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.82% |
| FDS240621C00640000 | 2024-04-24 3:33PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 47.31% |
| FDS240621C00660000 | 2023-12-12 2:43PM EDT | 660.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 60.64% |
| FDS240621C00680000 | 2024-02-01 1:46PM EDT | 680.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 67.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240621P00220000 | 2024-05-09 9:53AM EDT | 220.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 111.23% |
| FDS240621P00310000 | 2023-10-25 10:55AM EDT | 310.00 | 2.59 | 0.00 | 3.50 | 0.00 | - | - | 0 | 72.72% |
| FDS240621P00370000 | 2023-11-28 11:49AM EDT | 370.00 | 3.70 | 1.25 | 6.20 | 0.00 | - | - | 1 | 52.22% |
| FDS240621P00380000 | 2024-04-23 12:28PM EDT | 380.00 | 2.65 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 39.45% |
| FDS240621P00390000 | 2024-04-25 2:00PM EDT | 390.00 | 4.10 | 0.00 | 2.05 | 0.00 | - | 8 | 9 | 34.89% |
| FDS240621P00400000 | 2024-05-13 9:30AM EDT | 400.00 | 1.50 | 0.25 | 1.15 | 0.00 | - | 2 | 13 | 25.92% |
| FDS240621P00410000 | 2024-04-19 11:29AM EDT | 410.00 | 6.40 | 0.90 | 2.30 | 0.00 | - | 5 | 9 | 26.17% |
| FDS240621P00420000 | 2024-05-15 11:48AM EDT | 420.00 | 2.95 | 1.40 | 3.50 | +0.55 | +22.92% | 1 | 41 | 24.63% |
| FDS240621P00430000 | 2024-05-17 10:27AM EDT | 430.00 | 4.88 | 3.10 | 5.70 | +0.63 | +14.82% | 2 | 42 | 23.99% |
| FDS240621P00440000 | 2024-05-17 10:21AM EDT | 440.00 | 8.50 | 5.90 | 8.30 | +0.20 | +2.41% | 1 | 122 | 22.28% |
| FDS240621P00450000 | 2024-05-15 3:48PM EDT | 450.00 | 12.15 | 8.90 | 12.50 | 0.00 | - | 1 | 18 | 21.50% |
| FDS240621P00460000 | 2024-03-28 12:12PM EDT | 460.00 | 17.50 | 35.10 | 42.90 | 0.00 | - | 10 | 10 | 59.13% |
| FDS240621P00470000 | 2024-03-26 10:49AM EDT | 470.00 | 30.30 | 46.00 | 53.00 | 0.00 | - | 1 | 0 | 67.11% |
| FDS240621P00480000 | 2024-03-13 12:24PM EDT | 480.00 | 19.10 | 51.20 | 57.80 | 0.00 | - | 1 | 3 | 64.40% |
| FDS240621P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 47.00 | 54.40 | 0.00 | - | 3 | 0 | 50.75% |
| FDS240621P00500000 | 2024-03-21 9:34AM EDT | 500.00 | 30.00 | 62.20 | 70.70 | 0.00 | - | 5 | 0 | 60.09% |
© 2024 Yahoo. Todos os direitos reservados.