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
2.332,30 +1,50 (+0,06%) Bitcoin USD
62.192,56 +1.609,02 (+2,66%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241220C00390000 | 2024-06-05 11:23AM EDT | 390.00 | 38.83 | 47.30 | 52.00 | 0.00 | - | - | 1 | 31.57% |
| FDS241220C00400000 | 2024-06-24 12:19PM EDT | 400.00 | 53.00 | 38.80 | 44.80 | 0.00 | - | 3 | 6 | 30.15% |
| FDS241220C00410000 | 2024-06-24 10:54AM EDT | 410.00 | 42.25 | 32.20 | 38.70 | 0.00 | - | 1 | 0 | 29.40% |
| FDS241220C00420000 | 2024-06-20 10:40AM EDT | 420.00 | 28.05 | 26.20 | 33.00 | 0.00 | - | 1 | 2 | 28.61% |
| FDS241220C00430000 | 2024-06-21 11:11AM EDT | 430.00 | 26.73 | 23.50 | 28.00 | 0.00 | - | 2 | 3 | 28.04% |
| FDS241220C00440000 | 2024-06-20 3:30PM EDT | 440.00 | 21.80 | 18.90 | 23.00 | 0.00 | - | - | 1 | 27.06% |
| FDS241220C00450000 | 2024-06-21 3:56PM EDT | 450.00 | 18.50 | 15.20 | 18.90 | 0.00 | - | 1 | 1 | 26.44% |
| FDS241220C00460000 | 2024-06-07 10:28AM EDT | 460.00 | 14.17 | 9.60 | 15.80 | 0.00 | - | 1 | 2 | 26.32% |
| FDS241220C00470000 | 2024-05-29 1:35PM EDT | 470.00 | 15.32 | 7.20 | 13.00 | 0.00 | - | 1 | 2 | 26.08% |
| FDS241220C00490000 | 2024-06-24 12:16PM EDT | 490.00 | 9.45 | 3.80 | 9.60 | 0.00 | - | 1 | 398 | 26.82% |
| FDS241220C00500000 | 2024-04-26 12:11PM EDT | 500.00 | 9.55 | 7.10 | 14.70 | 0.00 | - | 2 | 2 | 34.32% |
| FDS241220C00510000 | 2024-04-19 9:30AM EDT | 510.00 | 11.20 | 11.50 | 16.70 | 0.00 | - | 1 | 2 | 38.38% |
| FDS241220C00530000 | 2024-05-06 9:30AM EDT | 530.00 | 5.10 | 0.05 | 5.50 | 0.00 | - | - | 1 | 28.52% |
| FDS241220C00540000 | 2024-04-26 9:30AM EDT | 540.00 | 3.50 | 0.70 | 7.90 | 0.00 | - | 1 | 2 | 33.53% |
| FDS241220C00550000 | 2024-05-03 9:30AM EDT | 550.00 | 3.30 | 0.05 | 5.70 | 0.00 | - | 1 | 2 | 31.82% |
| FDS241220C00560000 | 2024-04-19 9:30AM EDT | 560.00 | 3.30 | 1.50 | 8.60 | 0.00 | - | 1 | 1 | 37.55% |
| FDS241220C00570000 | 2024-04-19 9:30AM EDT | 570.00 | 2.55 | 0.75 | 4.30 | 0.00 | - | 1 | 1 | 32.16% |
| FDS241220C00640000 | 2024-05-29 9:40AM EDT | 640.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | - | 12 | 28.37% |
| FDS241220C00660000 | 2024-05-29 9:40AM EDT | 660.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | - | 12 | 42.62% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FDS241220P00310000 | 2024-05-30 9:30AM EDT | 310.00 | 3.58 | 0.10 | 5.60 | 0.00 | - | 2 | 3 | 37.11% |
| FDS241220P00320000 | 2024-04-23 9:30AM EDT | 320.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| FDS241220P00330000 | 2024-06-03 2:52PM EDT | 330.00 | 6.77 | 0.95 | 6.80 | 0.00 | - | 1 | 2 | 33.32% |
| FDS241220P00340000 | 2024-06-06 2:39PM EDT | 340.00 | 5.76 | 1.75 | 7.40 | 0.00 | - | - | 2 | 31.28% |
| FDS241220P00350000 | 2024-05-23 1:17PM EDT | 350.00 | 3.63 | 2.05 | 7.00 | 0.00 | - | - | 3 | 27.73% |
| FDS241220P00360000 | 2024-06-17 9:41AM EDT | 360.00 | 10.65 | 4.10 | 9.40 | 0.00 | - | 1 | 3 | 27.94% |
| FDS241220P00370000 | 2024-05-24 10:37AM EDT | 370.00 | 7.40 | 3.60 | 10.70 | 0.00 | - | 1 | 5 | 26.34% |
| FDS241220P00380000 | 2024-05-23 1:53PM EDT | 380.00 | 8.40 | 7.60 | 12.00 | 0.00 | - | 1 | 2 | 24.51% |
| FDS241220P00400000 | 2024-06-18 9:52AM EDT | 400.00 | 21.70 | 12.60 | 15.80 | 0.00 | - | - | 1 | 21.23% |
| FDS241220P00430000 | 2024-06-25 10:03AM EDT | 430.00 | 24.80 | 25.00 | 30.00 | +2.89 | +13.19% | 6 | 4 | 20.50% |
| FDS241220P00440000 | 2024-05-07 9:54AM EDT | 440.00 | 28.21 | 38.80 | 45.00 | 0.00 | - | 3 | 1 | 28.12% |
© 2024 Yahoo. Todos os direitos reservados.