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
81,06 +0,23 (+0,28%) OURO
2.332,70 +1,90 (+0,08%) Bitcoin USD
62.168,61 +1.588,45 (+2,62%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920C00380000 | 2024-04-23 10:36AM EDT | 380.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FDS240920C00400000 | 2024-06-21 9:54AM EDT | 400.00 | 35.00 | 27.40 | 34.00 | 0.00 | - | 1 | 0 | 29.03% |
| FDS240920C00410000 | 2024-06-21 9:32AM EDT | 410.00 | 33.80 | 20.50 | 27.00 | 0.00 | - | 1 | 6 | 27.38% |
| FDS240920C00420000 | 2024-06-25 12:26PM EDT | 420.00 | 18.30 | 14.90 | 21.00 | -36.36 | -66.52% | 1 | 1 | 26.19% |
| FDS240920C00430000 | 2024-06-25 1:35PM EDT | 430.00 | 12.00 | 10.50 | 15.70 | 0.00 | - | 1 | 195 | 24.99% |
| FDS240920C00440000 | 2024-06-21 11:42AM EDT | 440.00 | 12.00 | 6.00 | 12.00 | 0.00 | - | 64 | 69 | 24.83% |
| FDS240920C00450000 | 2024-06-25 2:55PM EDT | 450.00 | 4.80 | 3.30 | 9.90 | -2.15 | -30.94% | 3 | 4 | 25.95% |
| FDS240920C00460000 | 2024-06-20 2:27PM EDT | 460.00 | 4.93 | 1.80 | 7.90 | 0.00 | - | 2 | 3 | 26.55% |
| FDS240920C00470000 | 2024-06-20 3:06PM EDT | 470.00 | 6.30 | 0.40 | 6.70 | 0.00 | - | 1 | 2 | 27.79% |
| FDS240920C00480000 | 2024-05-20 12:05PM EDT | 480.00 | 12.53 | 0.05 | 6.20 | 0.00 | - | 1 | 4 | 29.83% |
| FDS240920C00490000 | 2024-06-20 3:39PM EDT | 490.00 | 4.80 | 0.00 | 4.60 | 0.00 | - | 2 | 5 | 29.46% |
| FDS240920C00500000 | 2024-05-23 3:07PM EDT | 500.00 | 4.50 | 0.00 | 4.50 | 0.00 | - | 2 | 6 | 31.72% |
| FDS240920C00510000 | 2024-05-17 3:46PM EDT | 510.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 34.74% |
| FDS240920C00530000 | 2024-04-11 9:30AM EDT | 530.00 | 2.35 | 0.45 | 4.60 | 0.00 | - | 2 | 2 | 38.76% |
| FDS240920C00540000 | 2024-02-23 3:11PM EDT | 540.00 | 7.15 | 3.60 | 7.50 | 0.00 | - | 103 | 100 | 47.18% |
| FDS240920C00550000 | 2024-03-20 10:49AM EDT | 550.00 | 10.95 | 0.60 | 6.20 | 0.00 | - | 1 | 1 | 46.64% |
| FDS240920C00700000 | 2024-06-20 3:46PM EDT | 700.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 1 | 14 | 47.58% |
| FDS240920C00720000 | 2024-02-21 4:31PM EDT | 720.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 5 | 60.63% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS240920P00220000 | 2024-06-21 1:14PM EDT | 220.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 55.91% |
| FDS240920P00360000 | 2024-06-24 10:31AM EDT | 360.00 | 3.10 | 0.70 | 4.20 | 0.00 | - | 1 | 3 | 29.57% |
| FDS240920P00370000 | 2024-06-21 9:31AM EDT | 370.00 | 2.55 | 1.25 | 5.10 | 0.00 | - | 1 | 2 | 27.67% |
| FDS240920P00380000 | 2024-06-21 1:14PM EDT | 380.00 | 2.76 | 2.25 | 5.00 | 0.00 | - | 2 | 9 | 23.54% |
| FDS240920P00390000 | 2024-05-08 2:23PM EDT | 390.00 | 6.90 | 7.60 | 13.00 | 0.00 | - | 4 | 11 | 31.68% |
| FDS240920P00400000 | 2024-06-25 12:28PM EDT | 400.00 | 6.30 | 4.90 | 8.80 | -8.10 | -56.25% | 1 | 8 | 20.91% |
| FDS240920P00410000 | 2024-06-25 12:28PM EDT | 410.00 | 9.10 | 8.60 | 11.70 | -0.30 | -3.19% | 1 | 2 | 19.68% |
| FDS240920P00420000 | 2024-04-18 2:24PM EDT | 420.00 | 20.13 | 7.60 | 11.60 | 0.00 | - | 1 | 2 | 13.71% |
| FDS240920P00430000 | 2024-05-23 1:08PM EDT | 430.00 | 15.45 | 15.30 | 19.40 | 0.00 | - | 1 | 7 | 16.10% |
| FDS240920P00440000 | 2024-05-23 1:08PM EDT | 440.00 | 19.55 | 18.80 | 25.90 | 0.00 | - | 1 | 2 | 15.46% |
| FDS240920P00450000 | 2024-05-17 11:16AM EDT | 450.00 | 21.20 | 45.30 | 53.80 | 0.00 | - | 7 | 2 | 43.04% |
| FDS240920P00460000 | 2024-05-15 1:57PM EDT | 460.00 | 25.70 | 55.00 | 63.00 | 0.00 | - | 1 | 2 | 46.01% |
| FDS240920P00470000 | 2024-05-15 1:00PM EDT | 470.00 | 31.90 | 63.70 | 73.00 | 0.00 | - | 1 | 0 | 49.73% |
© 2024 Yahoo. Todos os direitos reservados.