Mercado fechado
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,92 +0,05 (+0,07%) OURO
2.332,00 -5,20 (-0,22%) Bitcoin USD
67.638,49 -1.467,06 (-2,12%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241115C00220000 | 2023-11-24 1:50PM EDT | 220.00 | 249.90 | 251.00 | 261.00 | 0.00 | - | 1 | 6 | 139.04% |
| FDS241115C00230000 | 2023-10-31 2:52PM EDT | 230.00 | 213.50 | 228.10 | 238.00 | 0.00 | - | 1 | 1 | 110.85% |
| FDS241115C00240000 | 2023-11-21 12:53PM EDT | 240.00 | 229.50 | 234.00 | 244.00 | 0.00 | - | - | 1 | 130.54% |
| FDS241115C00280000 | 2024-03-12 12:13PM EDT | 280.00 | 207.05 | 150.10 | 158.50 | 0.00 | - | 3 | 1 | 39.40% |
| FDS241115C00380000 | 2024-03-21 2:43PM EDT | 380.00 | 92.90 | 70.00 | 74.30 | 0.00 | - | 1 | 4 | 35.37% |
| FDS241115C00390000 | 2024-03-22 9:53AM EDT | 390.00 | 79.50 | 63.10 | 68.10 | 0.00 | - | 1 | 3 | 35.66% |
| FDS241115C00400000 | 2024-04-12 1:47PM EDT | 400.00 | 51.88 | 55.80 | 63.00 | 0.00 | - | 2 | 1 | 36.57% |
| FDS241115C00420000 | 2024-03-21 12:35PM EDT | 420.00 | 58.70 | 42.00 | 47.40 | 0.00 | - | - | 1 | 32.57% |
| FDS241115C00440000 | 2024-05-17 1:03PM EDT | 440.00 | 36.30 | 26.70 | 34.90 | 0.00 | - | 1 | 2 | 30.19% |
| FDS241115C00450000 | 2024-05-20 10:38AM EDT | 450.00 | 32.76 | 21.60 | 28.70 | 0.00 | - | 1 | 5 | 28.55% |
| FDS241115C00460000 | 2024-04-12 10:08AM EDT | 460.00 | 19.83 | 19.40 | 25.90 | 0.00 | - | 2 | 2 | 29.37% |
| FDS241115C00470000 | 2024-03-06 10:30AM EDT | 470.00 | 38.48 | 19.00 | 21.80 | 0.00 | - | 1 | 0 | 28.77% |
| FDS241115C00480000 | 2024-05-15 9:59AM EDT | 480.00 | 16.65 | 9.60 | 16.30 | 0.00 | - | 8 | 7 | 26.54% |
| FDS241115C00490000 | 2024-04-19 9:30AM EDT | 490.00 | 12.90 | 13.20 | 16.90 | 0.00 | - | 1 | 2 | 29.47% |
| FDS241115C00520000 | 2024-05-20 10:02AM EDT | 520.00 | 7.35 | 0.95 | 8.90 | 0.00 | - | 2 | 0 | 27.52% |
| FDS241115C00550000 | 2024-04-19 9:30AM EDT | 550.00 | 3.20 | 2.00 | 4.40 | 0.00 | - | 1 | 1 | 26.30% |
| FDS241115C00580000 | 2023-12-18 2:53PM EDT | 580.00 | 5.70 | 0.10 | 8.80 | 0.00 | - | - | 1 | 37.04% |
| FDS241115C00600000 | 2024-01-10 4:52PM EDT | 600.00 | 3.30 | 2.40 | 8.90 | 0.00 | - | - | 1 | 39.98% |
| FDS241115C00720000 | 2024-03-22 9:30AM EDT | 720.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 45.98% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241115P00240000 | 2023-11-28 4:05PM EDT | 240.00 | 0.50 | 0.00 | 7.60 | 0.00 | - | - | 1 | 57.50% |
| FDS241115P00270000 | 2024-04-03 9:31AM EDT | 270.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 39.33% |
| FDS241115P00300000 | 2024-04-11 12:23PM EDT | 300.00 | 1.66 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 41.60% |
| FDS241115P00310000 | 2024-04-16 9:30AM EDT | 310.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| FDS241115P00320000 | 2024-04-16 9:30AM EDT | 320.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FDS241115P00330000 | 2023-11-08 12:51PM EDT | 330.00 | 4.90 | 2.65 | 7.00 | 0.00 | - | - | 1 | 37.20% |
| FDS241115P00350000 | 2024-04-17 1:41PM EDT | 350.00 | 5.49 | 0.75 | 6.20 | 0.00 | - | 1 | 5 | 30.18% |
| FDS241115P00360000 | 2024-05-01 9:42AM EDT | 360.00 | 7.48 | 1.75 | 8.00 | 0.00 | - | 1 | 4 | 30.04% |
| FDS241115P00370000 | 2024-04-23 11:12AM EDT | 370.00 | 9.00 | 3.50 | 9.50 | 0.00 | - | 1 | 6 | 29.08% |
| FDS241115P00380000 | 2024-05-06 11:01AM EDT | 380.00 | 9.20 | 5.10 | 10.50 | 0.00 | - | 1 | 5 | 27.27% |
| FDS241115P00390000 | 2024-03-22 3:35PM EDT | 390.00 | 10.20 | 10.60 | 13.60 | 0.00 | - | 5 | 5 | 27.52% |
| FDS241115P00400000 | 2024-03-22 11:32AM EDT | 400.00 | 13.00 | 12.80 | 16.00 | 0.00 | - | 1 | 15 | 26.60% |
| FDS241115P00410000 | 2024-05-17 12:20PM EDT | 410.00 | 11.50 | 12.10 | 17.10 | 0.00 | - | 1 | 4 | 24.16% |
| FDS241115P00420000 | 2024-05-17 1:05PM EDT | 420.00 | 14.30 | 14.40 | 20.50 | 0.00 | - | 8 | 8 | 23.51% |
| FDS241115P00430000 | 2024-05-17 2:08PM EDT | 430.00 | 17.20 | 18.90 | 24.30 | 0.00 | - | 7 | 7 | 22.77% |
| FDS241115P00440000 | 2024-05-23 11:58AM EDT | 440.00 | 23.30 | 20.80 | 28.10 | -5.00 | -17.67% | 3 | 6 | 21.59% |
| FDS241115P00450000 | 2024-05-17 11:16AM EDT | 450.00 | 25.20 | 25.70 | 34.10 | 0.00 | - | 3 | 18 | 21.74% |
| FDS241115P00460000 | 2024-04-12 10:08AM EDT | 460.00 | 45.40 | 32.70 | 37.20 | 0.00 | - | 1 | 1 | 18.92% |
| FDS241115P00480000 | 2024-01-31 1:52PM EDT | 480.00 | 27.00 | 0.00 | 41.00 | 0.00 | - | - | 1 | 0.00% |
| FDS241115P00530000 | 2023-11-08 2:49PM EDT | 530.00 | 85.00 | 84.50 | 88.60 | 0.00 | - | - | 1 | 0.00% |
| FDS241115P00540000 | 2023-12-05 12:10PM EDT | 540.00 | 93.00 | 82.00 | 86.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.