Mercado abrirá em 5 h 46 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,88 +0,30 (+0,43%) OURO
2.692,60 +13,70 (+0,51%) Bitcoin USD
66.884,47 +1.187,95 (+1,81%)
Fox Corporation (FOXA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA250117C00020000 | 2023-09-13 3:07PM EDT | 20.00 | 12.60 | 12.10 | 13.60 | 0.00 | - | - | 2 | 0.00% |
| FOXA250117C00023000 | 2024-03-05 10:43AM EDT | 23.00 | 7.28 | 9.60 | 9.80 | 0.00 | - | 1 | 2 | 0.00% |
| FOXA250117C00025000 | 2024-08-02 11:38AM EDT | 25.00 | 12.70 | 16.60 | 17.30 | 0.00 | - | 1 | 10 | 55.47% |
| FOXA250117C00026000 | 2024-08-15 10:27AM EDT | 26.00 | 13.13 | 12.10 | 16.30 | 0.00 | - | - | 2 | 69.39% |
| FOXA250117C00028000 | 2024-07-02 9:51AM EDT | 28.00 | 7.00 | 10.30 | 10.60 | 0.00 | - | 5 | 37 | 0.00% |
| FOXA250117C00029000 | 2024-06-17 3:52PM EDT | 29.00 | 5.70 | 9.10 | 9.60 | 0.00 | - | - | 1 | 0.00% |
| FOXA250117C00030000 | 2024-09-13 3:45PM EDT | 30.00 | 10.24 | 11.60 | 12.10 | 0.00 | - | 8 | 63 | 45.31% |
| FOXA250117C00031000 | 2024-07-24 3:54PM EDT | 31.00 | 7.10 | 8.60 | 12.70 | 0.00 | - | 1 | 28 | 78.81% |
| FOXA250117C00032000 | 2024-09-06 9:38AM EDT | 32.00 | 9.40 | 10.30 | 10.60 | 0.00 | - | 3 | 37 | 51.81% |
| FOXA250117C00033000 | 2024-08-01 10:14AM EDT | 33.00 | 6.20 | 6.90 | 10.30 | 0.00 | - | 1 | 9 | 61.23% |
| FOXA250117C00034000 | 2024-09-16 9:30AM EDT | 34.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA250117C00035000 | 2024-09-25 9:30AM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOXA250117C00036000 | 2024-10-04 11:20AM EDT | 36.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA250117C00037000 | 2024-10-15 9:35AM EDT | 37.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA250117C00038000 | 2024-09-24 10:01AM EDT | 38.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA250117C00039000 | 2024-10-09 11:18AM EDT | 39.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA250117C00040000 | 2024-10-14 9:45AM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA250117C00041000 | 2024-10-09 9:47AM EDT | 41.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FOXA250117C00042000 | 2024-10-14 11:20AM EDT | 42.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| FOXA250117C00043000 | 2024-10-11 12:11PM EDT | 43.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FOXA250117C00044000 | 2024-10-02 2:02PM EDT | 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FOXA250117C00045000 | 2024-10-09 11:18AM EDT | 45.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FOXA250117C00046000 | 2024-09-27 10:53AM EDT | 46.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FOXA250117C00049000 | 2024-10-10 2:42PM EDT | 49.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FOXA250117C00050000 | 2024-10-15 3:05PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FOXA250117P00015000 | 2024-05-16 2:31PM EDT | 15.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 146.19% |
| FOXA250117P00020000 | 2023-12-29 4:55PM EDT | 20.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 2 | 2 | 83.59% |
| FOXA250117P00023000 | 2024-04-09 11:02AM EDT | 23.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 4 | 5 | 81.84% |
| FOXA250117P00025000 | 2024-09-19 2:55PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FOXA250117P00027000 | 2024-06-17 12:51PM EDT | 27.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 53.22% |
| FOXA250117P00028000 | 2024-07-11 10:02AM EDT | 28.00 | 0.30 | 0.10 | 2.30 | 0.00 | - | 3 | 41 | 80.76% |
| FOXA250117P00029000 | 2024-05-22 2:10PM EDT | 29.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | - | 2 | 58.89% |
| FOXA250117P00030000 | 2024-05-21 11:26AM EDT | 30.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 1 | 29 | 59.42% |
| FOXA250117P00031000 | 2024-07-26 3:09PM EDT | 31.00 | 0.50 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 65.21% |
| FOXA250117P00032000 | 2024-09-18 1:20PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FOXA250117P00033000 | 2024-09-19 2:36PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FOXA250117P00034000 | 2024-07-31 10:21AM EDT | 34.00 | 0.80 | 0.15 | 0.35 | 0.00 | - | 16 | 426 | 33.64% |
| FOXA250117P00035000 | 2024-10-14 3:39PM EDT | 35.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FOXA250117P00036000 | 2024-09-16 11:17AM EDT | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FOXA250117P00037000 | 2024-10-14 11:20AM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| FOXA250117P00038000 | 2024-09-17 10:30AM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FOXA250117P00039000 | 2024-09-17 9:51AM EDT | 39.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| FOXA250117P00040000 | 2024-10-15 10:12AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FOXA250117P00041000 | 2024-09-27 10:17AM EDT | 41.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FOXA250117P00042000 | 2024-10-15 2:42PM EDT | 42.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FOXA250117P00043000 | 2024-10-04 11:28AM EDT | 43.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA250117P00044000 | 2024-09-30 3:55PM EDT | 44.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FOXA250117P00045000 | 2024-10-14 9:39AM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FOXA250117P00046000 | 2024-10-10 3:16PM EDT | 46.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.