Mercado fechará em 3 h 47 min
BOVESPA
124.674,31 -66,38 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.497,50 +33,51 (+0,06%) PETROLEO CRU
82,50 -0,31 (-0,37%) OURO
2.342,00 +3,60 (+0,15%) Bitcoin USD
64.078,28 -685,33 (-1,06%)
FactSet Research Systems Inc. (FDS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:11PM EDT. Mercado aberto.
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 | 9.30 | 10.60 | 0.00 | - | 5 | 8 | 23.34% |
| FDS240517C00430000 | 2024-04-24 12:52PM EDT | 430.00 | 5.50 | 4.50 | 5.60 | 0.00 | - | 4 | 20 | 21.66% |
| FDS240517C00440000 | 2024-04-24 2:37PM EDT | 440.00 | 2.50 | 1.70 | 2.50 | 0.00 | - | 2 | 25 | 20.49% |
| FDS240517C00450000 | 2024-04-25 11:19AM EDT | 450.00 | 0.75 | 0.50 | 1.15 | -0.09 | -10.71% | 1 | 19 | 20.84% |
| FDS240517C00460000 | 2024-04-25 11:47AM EDT | 460.00 | 0.45 | 0.25 | 0.60 | 0.00 | - | 1 | 15 | 22.10% |
| FDS240517C00470000 | 2024-04-24 11:56AM EDT | 470.00 | 0.30 | 0.25 | 1.35 | 0.00 | - | 1 | 12 | 31.47% |
| FDS240517C00480000 | 2024-04-04 3:41PM EDT | 480.00 | 1.27 | 0.00 | 1.50 | 0.00 | - | 6 | 8 | 36.80% |
| FDS240517C00490000 | 2024-03-28 10:40AM EDT | 490.00 | 2.35 | 0.00 | 0.25 | 0.00 | - | 2 | 15 | 29.30% |
| FDS240517C00500000 | 2024-03-21 3:02PM EDT | 500.00 | 1.87 | 0.00 | 1.50 | 0.00 | - | - | 7 | 45.15% |
| FDS240517C00510000 | 2024-03-22 12:55PM EDT | 510.00 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 8 | 49.07% |
| FDS240517C00520000 | 2024-03-21 3:02PM EDT | 520.00 | 0.92 | 0.00 | 1.50 | 0.00 | - | - | 2 | 52.86% |
| FDS240517C00530000 | 2024-03-20 12:15PM EDT | 530.00 | 4.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 56.49% |
| FDS240517C00540000 | 2024-03-20 12:47PM EDT | 540.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 52.73% |
| FDS240517C00550000 | 2024-03-19 11:41AM EDT | 550.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 55.86% |
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 | 44.13% |
| FDS240517P00370000 | 2024-04-16 12:47PM EDT | 370.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 3 | 38.09% |
| FDS240517P00380000 | 2024-04-16 1:56PM EDT | 380.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 5 | 32.04% |
| FDS240517P00390000 | 2024-04-24 3:13PM EDT | 390.00 | 0.50 | 0.75 | 1.35 | 0.00 | - | 2 | 27 | 25.16% |
| FDS240517P00400000 | 2024-04-23 12:55PM EDT | 400.00 | 1.75 | 1.70 | 5.10 | 0.00 | - | 13 | 30 | 31.98% |
| FDS240517P00410000 | 2024-04-24 3:13PM EDT | 410.00 | 3.00 | 3.40 | 4.10 | 0.00 | - | 3 | 38 | 20.81% |
| FDS240517P00420000 | 2024-04-24 3:36PM EDT | 420.00 | 6.00 | 6.80 | 8.10 | 0.00 | - | 3 | 107 | 20.95% |
| FDS240517P00430000 | 2024-04-24 9:30AM EDT | 430.00 | 12.10 | 11.20 | 13.60 | 0.00 | - | 1 | 26 | 20.40% |
| FDS240517P00440000 | 2024-04-22 9:35AM EDT | 440.00 | 10.35 | 18.60 | 21.00 | 0.00 | - | 1 | 36 | 20.48% |
| FDS240517P00450000 | 2024-04-23 1:04PM EDT | 450.00 | 27.40 | 27.00 | 31.30 | -0.60 | -2.14% | 1 | 2 | 27.63% |
| FDS240517P00460000 | 2024-03-28 2:57PM EDT | 460.00 | 14.40 | 35.00 | 43.00 | 0.00 | - | 4 | 2 | 39.39% |
| 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.