Mercado fechado
BOVESPA
126.267,05 +103,07 (+0,08%) MERVAL
1.629.029,50 +16.284,88 (+1,01%) MXX
52.333,16 -321,69 (-0,61%) PETROLEO CRU
83,44 -0,44 (-0,52%) OURO
2.399,80 +30,40 (+1,28%) Bitcoin USD
56.613,12 -1.842,49 (-3,15%)
Floor & Decor Holdings, Inc. (FND)
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240719C00050000 | 2024-03-14 10:06AM EDT | 50.00 | 75.00 | 61.20 | 65.10 | 0.00 | - | 1 | 1 | 733.94% |
| FND240719C00080000 | 2024-06-21 10:29AM EDT | 80.00 | 35.80 | 11.30 | 15.60 | 0.00 | - | 1 | 2 | 50.29% |
| FND240719C00085000 | 2024-02-23 10:30AM EDT | 85.00 | 35.65 | 45.60 | 48.80 | 0.00 | - | 1 | 1 | 638.92% |
| FND240719C00090000 | 2024-07-05 3:38PM EDT | 90.00 | 5.00 | 4.40 | 4.90 | -0.80 | -13.79% | 3 | 4 | 41.09% |
| FND240719C00095000 | 2024-07-05 2:53PM EDT | 95.00 | 2.45 | 1.90 | 2.10 | -1.65 | -40.24% | 15 | 785 | 38.33% |
| FND240719C00100000 | 2024-07-05 3:43PM EDT | 100.00 | 0.80 | 0.65 | 0.75 | -1.20 | -60.00% | 177 | 1,993 | 38.48% |
| FND240719C00105000 | 2024-07-03 11:44AM EDT | 105.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 20 | 879 | 43.36% |
| FND240719C00110000 | 2024-07-05 12:47PM EDT | 110.00 | 0.20 | 0.05 | 0.25 | -0.25 | -55.56% | 1 | 254 | 51.37% |
| FND240719C00115000 | 2024-07-01 2:40PM EDT | 115.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 4 | 329 | 60.55% |
| FND240719C00120000 | 2024-06-28 10:42AM EDT | 120.00 | 0.21 | 0.05 | 0.70 | 0.00 | - | 3 | 148 | 77.44% |
| FND240719C00125000 | 2024-06-27 11:36AM EDT | 125.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 316 | 86.91% |
| FND240719C00130000 | 2024-06-27 9:36AM EDT | 130.00 | 0.38 | 0.05 | 0.40 | 0.00 | - | 1 | 293 | 87.30% |
| FND240719C00135000 | 2024-07-05 2:12PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | -0.21 | -80.77% | 12 | 533 | 80.86% |
| FND240719C00140000 | 2024-07-05 1:37PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 45 | 277 | 87.50% |
| FND240719C00145000 | 2024-06-25 12:35PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 33 | 119.53% |
| FND240719C00150000 | 2024-07-03 10:57AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 25 | 126.56% |
| FND240719C00155000 | 2024-04-30 1:25PM EDT | 155.00 | 0.43 | 0.10 | 1.55 | 0.00 | - | 1 | 366 | 154.79% |
| FND240719C00160000 | 2024-06-25 9:31AM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 139.94% |
| FND240719C00165000 | 2024-06-24 1:46PM EDT | 165.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 34 | 110.94% |
| FND240719C00170000 | 2024-06-24 3:19PM EDT | 170.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 24 | 150.59% |
| FND240719C00180000 | 2024-06-21 12:09PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 197.75% |
| FND240719C00185000 | 2024-06-21 12:06PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 168.95% |
| FND240719C00190000 | 2024-06-21 11:39AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 174.12% |
| FND240719C00195000 | 2024-06-21 11:39AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 128.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240719P00045000 | 2023-11-29 1:22PM EDT | 45.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 293.55% |
| FND240719P00050000 | 2023-11-28 1:24PM EDT | 50.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | - | 1 | 260.06% |
| FND240719P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FND240719P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FND240719P00070000 | 2024-06-27 12:43PM EDT | 70.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 5 | 70.70% |
| FND240719P00075000 | 2024-07-05 3:30PM EDT | 75.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 3 | 13 | 53.32% |
| FND240719P00080000 | 2024-07-01 3:50PM EDT | 80.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 12 | 27 | 54.00% |
| FND240719P00085000 | 2024-07-05 3:48PM EDT | 85.00 | 0.35 | 0.35 | 0.65 | +0.10 | +40.00% | 21 | 469 | 44.63% |
| FND240719P00090000 | 2024-07-05 3:48PM EDT | 90.00 | 1.20 | 1.30 | 1.45 | +0.20 | +20.00% | 292 | 509 | 37.23% |
| FND240719P00095000 | 2024-07-05 3:59PM EDT | 95.00 | 3.70 | 3.60 | 3.80 | +1.75 | +89.74% | 156 | 2,991 | 36.84% |
| FND240719P00100000 | 2024-07-05 3:57PM EDT | 100.00 | 7.30 | 5.50 | 8.00 | +2.10 | +40.38% | 59 | 8,712 | 46.39% |
| FND240719P00105000 | 2024-07-05 3:44PM EDT | 105.00 | 11.60 | 11.60 | 12.70 | +3.10 | +36.47% | 250 | 7,023 | 56.93% |
| FND240719P00110000 | 2024-07-02 11:00AM EDT | 110.00 | 16.50 | 14.70 | 18.50 | 0.00 | - | 1 | 1,140 | 87.55% |
| FND240719P00115000 | 2024-06-27 11:03AM EDT | 115.00 | 14.27 | 19.90 | 23.40 | 0.00 | - | 2 | 1,608 | 99.34% |
| FND240719P00120000 | 2024-06-26 11:48AM EDT | 120.00 | 14.00 | 25.10 | 28.40 | 0.00 | - | 1 | 7 | 111.87% |
| FND240719P00125000 | 2024-06-21 9:48AM EDT | 125.00 | 11.26 | 29.90 | 33.40 | 0.00 | - | 1 | 0 | 123.44% |
| FND240719P00130000 | 2024-05-03 10:46AM EDT | 130.00 | 16.30 | 13.50 | 16.10 | 0.00 | - | 1 | 53 | 0.00% |
| FND240719P00135000 | 2024-03-22 12:03PM EDT | 135.00 | 13.40 | 27.00 | 29.30 | 0.00 | - | 13 | 21 | 0.00% |
| FND240719P00140000 | 2024-05-17 3:27PM EDT | 140.00 | 21.60 | 20.60 | 23.20 | 0.00 | - | 2 | 26 | 0.00% |
| FND240719P00145000 | 2024-03-27 1:34PM EDT | 145.00 | 19.90 | 32.80 | 36.20 | 0.00 | - | 1 | 2 | 0.00% |
| FND240719P00150000 | 2024-04-01 12:18PM EDT | 150.00 | 25.01 | 37.40 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.