Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.744,01 +1.367,16 (+2,09%)
Flex Ltd. (FLEX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FLEX240719C00019000 | 2024-01-17 1:00PM EDT | 19.00 | 4.10 | 8.90 | 11.90 | 0.00 | - | - | 1 | 59.77% |
| FLEX240719C00020000 | 2024-03-21 12:16PM EDT | 20.00 | 8.72 | 6.00 | 9.60 | 0.00 | - | - | 1 | 68.85% |
| FLEX240719C00021000 | 2024-01-30 11:06AM EDT | 21.00 | 4.10 | 7.60 | 8.00 | 0.00 | - | 14 | 6 | 0.00% |
| FLEX240719C00022000 | 2024-05-13 11:34AM EDT | 22.00 | 7.82 | 6.40 | 8.70 | 0.00 | - | 20 | 20 | 52.44% |
| FLEX240719C00023000 | 2024-02-20 10:53AM EDT | 23.00 | 5.50 | 5.40 | 7.60 | 0.00 | - | 3 | 4 | 83.40% |
| FLEX240719C00024000 | 2024-04-23 9:38AM EDT | 24.00 | 4.80 | 5.30 | 7.70 | 0.00 | - | 1 | 62 | 71.68% |
| FLEX240719C00025000 | 2024-04-24 9:45AM EDT | 25.00 | 4.80 | 4.40 | 6.90 | 0.00 | - | 7 | 38 | 67.09% |
| FLEX240719C00026000 | 2024-05-06 9:51AM EDT | 26.00 | 3.20 | 3.60 | 4.10 | 0.00 | - | 1 | 69 | 44.24% |
| FLEX240719C00027000 | 2024-05-14 1:36PM EDT | 27.00 | 2.60 | 1.95 | 5.10 | 0.00 | - | 40 | 66 | 82.13% |
| FLEX240719C00028000 | 2024-05-17 11:59AM EDT | 28.00 | 2.68 | 2.15 | 2.30 | +0.48 | +21.82% | 475 | 288 | 32.72% |
| FLEX240719C00029000 | 2024-05-17 3:28PM EDT | 29.00 | 1.70 | 1.55 | 1.65 | -0.10 | -5.56% | 20 | 367 | 30.71% |
| FLEX240719C00030000 | 2024-05-16 3:51PM EDT | 30.00 | 1.05 | 1.05 | 1.15 | 0.00 | - | 6 | 5,087 | 29.79% |
| FLEX240719C00031000 | 2024-05-16 11:38AM EDT | 31.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 2 | 269 | 29.79% |
| FLEX240719C00032000 | 2024-05-03 11:21AM EDT | 32.00 | 0.30 | 0.45 | 0.50 | 0.00 | - | 2 | 74 | 28.81% |
| FLEX240719C00033000 | 2024-05-15 1:12PM EDT | 33.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 18 | 2,088 | 29.69% |
| FLEX240719C00034000 | 2024-04-16 12:00PM EDT | 34.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 30 | 104 | 30.76% |
| FLEX240719C00035000 | 2024-05-17 11:20AM EDT | 35.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 2 | 167 | 32.72% |
| FLEX240719C00036000 | 2024-04-26 10:41AM EDT | 36.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 27 | 44.14% |
| FLEX240719C00037000 | 2024-03-04 11:17AM EDT | 37.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 6 | 6 | 49.71% |
| FLEX240719C00038000 | 2024-04-23 10:33AM EDT | 38.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 694 | 694 | 55.18% |
| FLEX240719C00040000 | 2024-04-03 9:44AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FLEX240719P00016000 | 2024-01-23 12:48PM EDT | 16.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 71.09% |
| FLEX240719P00018000 | 2024-01-23 2:02PM EDT | 18.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 88.77% |
| FLEX240719P00019000 | 2023-12-15 4:26PM EDT | 19.00 | 0.20 | 0.40 | 0.65 | 0.00 | - | 1 | 0 | 88.96% |
| FLEX240719P00020000 | 2024-02-09 1:14PM EDT | 20.00 | 0.29 | 0.00 | 2.20 | 0.00 | - | 10 | 18 | 104.40% |
| FLEX240719P00021000 | 2024-01-29 12:10PM EDT | 21.00 | 1.00 | 0.15 | 0.25 | 0.00 | - | 71 | 86 | 55.86% |
| FLEX240719P00022000 | 2024-05-01 12:47PM EDT | 22.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 15 | 58.79% |
| FLEX240719P00024000 | 2024-05-08 11:08AM EDT | 24.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 69 | 58.25% |
| FLEX240719P00025000 | 2024-05-14 9:40AM EDT | 25.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 82 | 118 | 31.54% |
| FLEX240719P00026000 | 2024-05-10 11:07AM EDT | 26.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 49 | 132 | 29.44% |
| FLEX240719P00027000 | 2024-05-17 12:11PM EDT | 27.00 | 0.37 | 0.35 | 0.45 | -0.08 | -17.78% | 1 | 109 | 27.39% |
| FLEX240719P00028000 | 2024-05-17 12:11PM EDT | 28.00 | 0.62 | 0.60 | 0.70 | -0.28 | -31.11% | 7 | 64 | 26.00% |
| FLEX240719P00029000 | 2024-05-01 1:37PM EDT | 29.00 | 3.00 | 0.95 | 1.10 | 0.00 | - | 5 | 46 | 25.59% |
| FLEX240719P00030000 | 2024-05-08 9:42AM EDT | 30.00 | 1.86 | 1.50 | 1.60 | 0.00 | - | 2 | 42 | 24.61% |
| FLEX240719P00031000 | 2024-04-15 9:58AM EDT | 31.00 | 3.20 | 2.00 | 3.00 | 0.00 | - | 9 | 18 | 40.53% |
| FLEX240719P00032000 | 2024-04-24 11:21AM EDT | 32.00 | 4.20 | 1.90 | 3.90 | 0.00 | - | 1 | 2 | 45.07% |
| FLEX240719P00033000 | 2024-03-06 10:43AM EDT | 33.00 | 3.80 | 4.50 | 5.30 | 0.00 | - | 1 | 1 | 51.07% |
| FLEX240719P00034000 | 2024-03-08 10:51AM EDT | 34.00 | 4.50 | 4.60 | 5.70 | 0.00 | - | 1 | 1 | 51.86% |
| FLEX240719P00035000 | 2023-12-19 11:03AM EDT | 35.00 | 5.60 | 10.10 | 13.00 | 0.00 | - | - | 0 | 159.62% |
| FLEX240719P00036000 | 2024-03-21 12:49PM EDT | 36.00 | 7.70 | 7.90 | 9.80 | 0.00 | - | - | 16 | 88.28% |
| FLEX240719P00038000 | 2023-12-29 10:46AM EDT | 38.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.