Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.772,91 +1.095,09 (+1,62%)
FactSet Research Systems Inc. (FDS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de 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 | 211.10 | 221.00 | 0.00 | - | 1 | 1 | 73.44% |
| FDS240621C00400000 | 2023-10-23 3:51PM EDT | 400.00 | 59.70 | 74.70 | 77.80 | 0.00 | - | - | 2 | 120.65% |
| FDS240621C00420000 | 2024-05-13 2:52PM EDT | 420.00 | 25.20 | 18.50 | 24.70 | 0.00 | - | 1 | 3 | 31.93% |
| FDS240621C00430000 | 2024-05-23 2:19PM EDT | 430.00 | 15.70 | 11.70 | 17.60 | 0.00 | - | 4 | 10 | 29.54% |
| FDS240621C00440000 | 2024-05-23 3:22PM EDT | 440.00 | 10.70 | 5.50 | 10.00 | 0.00 | - | 10 | 13 | 24.11% |
| FDS240621C00450000 | 2024-05-24 3:45PM EDT | 450.00 | 4.33 | 3.60 | 6.30 | -1.97 | -31.27% | 1 | 77 | 24.12% |
| FDS240621C00460000 | 2024-05-24 11:25AM EDT | 460.00 | 2.41 | 0.05 | 4.70 | -2.99 | -55.37% | 2 | 548 | 26.63% |
| FDS240621C00470000 | 2024-05-23 1:26PM EDT | 470.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 121 | 32.44% |
| FDS240621C00480000 | 2024-05-20 12:34PM EDT | 480.00 | 1.39 | 0.25 | 4.20 | 0.00 | - | 3 | 8 | 35.77% |
| FDS240621C00490000 | 2024-05-21 9:30AM EDT | 490.00 | 0.65 | 0.10 | 4.80 | 0.00 | - | 1 | 6 | 42.37% |
| FDS240621C00500000 | 2024-03-25 1:15PM EDT | 500.00 | 2.95 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 33.78% |
| FDS240621C00510000 | 2024-04-03 9:30AM EDT | 510.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| FDS240621C00520000 | 2024-05-23 2:39PM EDT | 520.00 | 0.20 | 0.00 | 1.80 | 0.00 | - | 1 | 8 | 42.57% |
| FDS240621C00530000 | 2024-03-25 11:08AM EDT | 530.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 382 | 44.17% |
| FDS240621C00540000 | 2024-04-11 3:43PM EDT | 540.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.61% |
| FDS240621C00550000 | 2023-11-20 3:41PM EDT | 550.00 | 4.91 | 2.30 | 7.00 | 0.00 | - | - | 17 | 66.14% |
| FDS240621C00560000 | 2024-03-20 3:59PM EDT | 560.00 | 2.60 | 0.00 | 1.50 | 0.00 | - | - | 1 | 53.49% |
| FDS240621C00570000 | 2024-01-31 10:30AM EDT | 570.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FDS240621C00620000 | 2023-12-05 12:20PM EDT | 620.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 76.48% |
| FDS240621C00640000 | 2024-04-24 3:33PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 51.66% |
| FDS240621C00660000 | 2023-12-12 2:43PM EDT | 660.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 71.02% |
| FDS240621C00680000 | 2024-02-01 1:46PM EDT | 680.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 78.54% |
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 | 118.21% |
| FDS240621P00310000 | 2023-10-25 10:55AM EDT | 310.00 | 2.59 | 0.00 | 3.50 | 0.00 | - | - | 0 | 75.07% |
| FDS240621P00370000 | 2023-11-28 11:49AM EDT | 370.00 | 3.70 | 1.25 | 6.20 | 0.00 | - | - | 1 | 51.39% |
| FDS240621P00380000 | 2024-04-23 12:28PM EDT | 380.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FDS240621P00390000 | 2024-04-25 2:00PM EDT | 390.00 | 4.10 | 0.10 | 2.05 | 0.00 | - | 8 | 9 | 32.54% |
| FDS240621P00400000 | 2024-05-13 9:30AM EDT | 400.00 | 1.50 | 0.95 | 2.20 | 0.00 | - | 2 | 13 | 27.64% |
| FDS240621P00410000 | 2024-04-19 11:29AM EDT | 410.00 | 6.40 | 0.90 | 2.30 | 0.00 | - | 5 | 9 | 22.30% |
| FDS240621P00420000 | 2024-05-22 2:52PM EDT | 420.00 | 2.50 | 2.35 | 6.40 | 0.00 | - | 3 | 45 | 26.73% |
| FDS240621P00430000 | 2024-05-24 10:46AM EDT | 430.00 | 8.20 | 6.60 | 10.50 | +3.60 | +78.26% | 10 | 59 | 27.33% |
| FDS240621P00440000 | 2024-05-23 10:40AM EDT | 440.00 | 9.80 | 8.10 | 14.90 | 0.00 | - | 1 | 123 | 26.04% |
| FDS240621P00450000 | 2024-05-21 3:48PM EDT | 450.00 | 10.00 | 15.10 | 22.20 | 0.00 | - | 25 | 30 | 28.39% |
| FDS240621P00460000 | 2024-03-28 12:12PM EDT | 460.00 | 17.50 | 35.10 | 42.90 | 0.00 | - | 10 | 10 | 50.14% |
| FDS240621P00470000 | 2024-03-26 10:49AM EDT | 470.00 | 30.30 | 46.00 | 53.00 | 0.00 | - | 1 | 0 | 57.92% |
| FDS240621P00480000 | 2024-03-13 12:24PM EDT | 480.00 | 19.10 | 51.20 | 57.80 | 0.00 | - | 1 | 3 | 52.56% |
| FDS240621P00490000 | 2024-04-10 2:35PM EDT | 490.00 | 59.80 | 47.00 | 54.40 | 0.00 | - | 3 | 0 | 23.15% |
| FDS240621P00500000 | 2024-03-21 9:34AM EDT | 500.00 | 30.00 | 62.20 | 70.70 | 0.00 | - | 5 | 0 | 52.87% |
© 2024 Yahoo. Todos os direitos reservados.