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
66.946,00 +156,51 (+0,23%)
Flowserve Corporation (FLS)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240719C00025000 | 2023-11-28 3:38PM EDT | 25.00 | 13.40 | 14.60 | 19.20 | 0.00 | - | - | 4 | 0.00% |
| FLS240719C00032000 | 2023-12-27 3:15PM EDT | 32.00 | 10.50 | 8.90 | 11.00 | 0.00 | - | 1 | 3 | 0.00% |
| FLS240719C00033000 | 2023-11-29 12:37PM EDT | 33.00 | 6.40 | 9.50 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| FLS240719C00034000 | 2023-12-06 2:12PM EDT | 34.00 | 6.40 | 7.50 | 7.70 | 0.00 | - | 3 | 4 | 0.00% |
| FLS240719C00036000 | 2024-04-16 12:43PM EDT | 36.00 | 10.86 | 13.60 | 15.70 | 0.00 | - | 3 | 6 | 74.80% |
| FLS240719C00037000 | 2024-01-24 2:18PM EDT | 37.00 | 5.10 | 6.00 | 6.50 | 0.00 | - | 1 | 2 | 0.00% |
| FLS240719C00038000 | 2024-03-28 2:28PM EDT | 38.00 | 8.42 | 8.40 | 11.00 | 0.00 | - | 1 | 3 | 0.00% |
| FLS240719C00039000 | 2024-02-16 11:33AM EDT | 39.00 | 6.12 | 6.10 | 6.40 | 0.00 | - | 3 | 3 | 0.00% |
| FLS240719C00040000 | 2024-03-08 2:32PM EDT | 40.00 | 5.00 | 8.20 | 10.50 | 0.00 | - | 2 | 4 | 53.52% |
| FLS240719C00042000 | 2024-04-29 1:07PM EDT | 42.00 | 5.90 | 7.80 | 8.80 | 0.00 | - | 4 | 24 | 50.73% |
| FLS240719C00043000 | 2024-05-08 12:02PM EDT | 43.00 | 6.27 | 6.80 | 7.50 | 0.00 | - | 2 | 10 | 40.87% |
| FLS240719C00044000 | 2024-04-04 3:28PM EDT | 44.00 | 4.50 | 2.75 | 6.10 | 0.00 | - | 2 | 84 | 29.00% |
| FLS240719C00045000 | 2024-05-13 3:06PM EDT | 45.00 | 4.80 | 5.00 | 5.20 | 0.00 | - | 5 | 724 | 27.20% |
| FLS240719C00046000 | 2024-05-13 1:38PM EDT | 46.00 | 3.81 | 4.10 | 4.30 | 0.00 | - | 1 | 137 | 24.95% |
| FLS240719C00047000 | 2024-05-16 9:43AM EDT | 47.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 205 | 222 | 22.29% |
| FLS240719C00050000 | 2024-05-16 2:36PM EDT | 50.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 6 | 203 | 19.73% |
| FLS240719C00055000 | 2024-05-17 11:04AM EDT | 55.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 160 | 20.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FLS240719P00025000 | 2024-04-19 1:17PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 0 | 85.35% |
| FLS240719P00030000 | 2024-02-05 12:47PM EDT | 30.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 74.02% |
| FLS240719P00033000 | 2024-03-27 9:44AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 67.87% |
| FLS240719P00034000 | 2024-03-27 9:44AM EDT | 34.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.87% |
| FLS240719P00035000 | 2024-04-26 12:03PM EDT | 35.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 35 | 54.49% |
| FLS240719P00036000 | 2024-01-26 12:20PM EDT | 36.00 | 1.10 | 0.60 | 0.70 | 0.00 | - | 9 | 9 | 64.99% |
| FLS240719P00037000 | 2024-02-29 3:11PM EDT | 37.00 | 0.80 | 0.15 | 0.25 | 0.00 | - | - | 1 | 47.36% |
| FLS240719P00038000 | 2024-03-27 11:38AM EDT | 38.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 2 | 21 | 43.85% |
| FLS240719P00039000 | 2024-03-18 11:12AM EDT | 39.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 4 | 7 | 45.56% |
| FLS240719P00040000 | 2024-04-11 11:05AM EDT | 40.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 1 | 13 | 58.35% |
| FLS240719P00041000 | 2024-04-18 10:22AM EDT | 41.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 30 | 46.73% |
| FLS240719P00042000 | 2024-04-24 11:46AM EDT | 42.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 55 | 42.65% |
| FLS240719P00043000 | 2024-04-18 10:58AM EDT | 43.00 | 1.00 | 0.05 | 0.20 | 0.00 | - | 11 | 10 | 25.54% |
| FLS240719P00044000 | 2024-05-02 2:11PM EDT | 44.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 2 | 96 | 23.83% |
| FLS240719P00045000 | 2024-05-16 1:32PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 54 | 21.68% |
| FLS240719P00046000 | 2024-05-02 2:51PM EDT | 46.00 | 1.10 | 0.30 | 2.35 | 0.00 | - | 1 | 41 | 49.32% |
| FLS240719P00047000 | 2024-05-09 9:47AM EDT | 47.00 | 0.78 | 0.45 | 0.55 | 0.00 | - | 50 | 130 | 18.95% |
| FLS240719P00050000 | 2024-05-14 10:14AM EDT | 50.00 | 1.68 | 1.45 | 1.60 | 0.00 | - | 6 | 32 | 17.04% |
© 2024 Yahoo. Todos os direitos reservados.