Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.492,64 -781,46 (-1,24%)
Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA241018C00022000 | 2024-03-26 1:58PM EDT | 22.00 | 9.30 | 8.50 | 12.00 | 0.00 | - | 5 | 5 | 0.00% |
| FOXA241018C00023000 | 2024-03-27 11:32AM EDT | 23.00 | 8.70 | 9.00 | 9.20 | 0.00 | - | 2 | 4 | 0.00% |
| FOXA241018C00024000 | 2024-03-27 12:54PM EDT | 24.00 | 7.70 | 6.50 | 9.50 | 0.00 | - | 4 | 7 | 0.00% |
| FOXA241018C00025000 | 2024-04-02 2:30PM EDT | 25.00 | 6.90 | 7.10 | 7.50 | 0.00 | - | 1 | 11 | 0.00% |
| FOXA241018C00026000 | 2024-04-18 2:11PM EDT | 26.00 | 5.70 | 5.30 | 8.80 | 0.00 | - | 1 | 11 | 0.00% |
| FOXA241018C00027000 | 2024-06-18 12:46PM EDT | 27.00 | 7.00 | 8.50 | 12.60 | 0.00 | - | 1 | 9 | 0.00% |
| FOXA241018C00028000 | 2024-05-06 9:40AM EDT | 28.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| FOXA241018C00029000 | 2024-06-26 9:44AM EDT | 29.00 | 5.70 | 8.30 | 8.60 | 0.00 | - | 8 | 15 | 0.00% |
| FOXA241018C00030000 | 2024-06-21 3:56PM EDT | 30.00 | 4.50 | 6.00 | 9.40 | 0.00 | - | 1 | 18 | 0.00% |
| FOXA241018C00031000 | 2024-07-02 9:44AM EDT | 31.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 37 | 0.00% |
| FOXA241018C00032000 | 2024-08-28 11:15AM EDT | 32.00 | 9.10 | 9.40 | 12.10 | 0.00 | - | 1 | 29 | 248.05% |
| FOXA241018C00033000 | 2024-08-14 12:19PM EDT | 33.00 | 6.30 | 5.40 | 8.10 | 0.00 | - | 1 | 562 | 0.00% |
| FOXA241018C00034000 | 2024-08-06 10:20AM EDT | 34.00 | 5.00 | 6.60 | 7.20 | 0.00 | - | 1 | 336 | 0.00% |
| FOXA241018C00035000 | 2024-09-10 3:53PM EDT | 35.00 | 5.00 | 6.10 | 6.60 | 0.00 | - | 5 | 154 | 99.02% |
| FOXA241018C00036000 | 2024-08-02 10:46AM EDT | 36.00 | 2.70 | 5.30 | 5.60 | 0.00 | - | 7 | 154 | 64.45% |
| FOXA241018C00037000 | 2024-10-02 1:30PM EDT | 37.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 3 | 965 | 53.91% |
| FOXA241018C00038000 | 2024-10-07 2:00PM EDT | 38.00 | 3.70 | 3.30 | 5.60 | 0.00 | - | 1 | 133 | 117.48% |
| FOXA241018C00039000 | 2024-10-08 2:42PM EDT | 39.00 | 2.87 | 2.40 | 3.70 | 0.00 | - | 1 | 49 | 76.66% |
| FOXA241018C00040000 | 2024-10-11 9:34AM EDT | 40.00 | 1.67 | 1.45 | 1.55 | -0.06 | -3.47% | 1 | 803 | 29.88% |
| FOXA241018C00041000 | 2024-10-07 3:09PM EDT | 41.00 | 1.05 | 0.65 | 0.75 | 0.00 | - | 5 | 105 | 25.29% |
| FOXA241018C00042000 | 2024-10-10 3:51PM EDT | 42.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 66 | 23.24% |
| FOXA241018C00043000 | 2024-10-09 12:15PM EDT | 43.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 49 | 26.95% |
| FOXA241018C00044000 | 2024-09-30 1:53PM EDT | 44.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 58.59% |
| FOXA241018C00045000 | 2024-10-04 11:13AM EDT | 45.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 2 | 169 | 52.54% |
| FOXA241018C00050000 | 2024-09-26 11:55AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 312 | 77.34% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA241018P00020000 | 2024-07-24 3:56PM EDT | 20.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 40 | 40 | 490.63% |
| FOXA241018P00022000 | 2024-07-25 9:30AM EDT | 22.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 15 | 16 | 437.70% |
| FOXA241018P00024000 | 2024-03-28 12:55PM EDT | 24.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1,072 | 2,028 | 266.41% |
| FOXA241018P00026000 | 2024-04-22 3:57PM EDT | 26.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 210.16% |
| FOXA241018P00027000 | 2024-08-20 12:11PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 238.67% |
| FOXA241018P00028000 | 2024-05-10 12:40PM EDT | 28.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 7 | 10 | 192.19% |
| FOXA241018P00029000 | 2024-08-05 12:12PM EDT | 29.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 14 | 161.72% |
| FOXA241018P00030000 | 2024-08-29 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 114.06% |
| FOXA241018P00031000 | 2024-10-11 9:52AM EDT | 31.00 | 0.15 | 0.00 | 0.05 | +0.10 | +200.00% | 3 | 651 | 103.13% |
| FOXA241018P00032000 | 2024-08-20 12:11PM EDT | 32.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 132 | 163.09% |
| FOXA241018P00033000 | 2024-08-05 10:01AM EDT | 33.00 | 0.50 | 0.05 | 2.20 | 0.00 | - | 2 | 130 | 211.52% |
| FOXA241018P00034000 | 2024-09-06 12:23PM EDT | 34.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 8 | 167 | 154.49% |
| FOXA241018P00035000 | 2024-09-10 3:44PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 179 | 116.80% |
| FOXA241018P00036000 | 2024-09-17 9:37AM EDT | 36.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 27 | 153 | 71.88% |
| FOXA241018P00037000 | 2024-09-12 9:50AM EDT | 37.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 54 | 60.55% |
| FOXA241018P00038000 | 2024-10-04 10:19AM EDT | 38.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 85 | 73.83% |
| FOXA241018P00039000 | 2024-10-03 1:29PM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 50 | 59.08% |
| FOXA241018P00040000 | 2024-10-11 9:34AM EDT | 40.00 | 0.05 | 0.00 | 0.35 | -0.12 | -70.59% | 1 | 154 | 41.99% |
| FOXA241018P00041000 | 2024-10-11 9:34AM EDT | 41.00 | 0.22 | 0.20 | 0.30 | -0.16 | -42.11% | 1 | 236 | 22.27% |
| FOXA241018P00042000 | 2024-10-11 1:03PM EDT | 42.00 | 0.55 | 0.70 | 0.85 | -0.20 | -26.67% | 2 | 77 | 22.75% |
| FOXA241018P00043000 | 2024-09-04 9:47AM EDT | 43.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.