Mercado fechará em 5 h 8 min
BOVESPA
123.848,07 -459,76 (-0,37%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.398,66 +87,70 (+0,17%) PETROLEO CRU
81,15 -0,59 (-0,72%) OURO
2.334,50 -2,10 (-0,09%) Bitcoin USD
60.716,34 -1.133,52 (-1,83%)
GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:52AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS240816C00025000 | 2024-03-12 2:28PM EDT | 25.00 | 29.30 | 24.70 | 28.60 | 0.00 | - | 1 | 1 | 111.72% |
| GFS240816C00030000 | 2024-05-31 1:27PM EDT | 30.00 | 19.00 | 21.00 | 23.00 | 0.00 | - | 1 | 2 | 105.96% |
| GFS240816C00035000 | 2024-01-16 3:51PM EDT | 35.00 | 21.90 | 19.50 | 22.20 | 0.00 | - | - | 3 | 172.71% |
| GFS240816C00040000 | 2024-06-17 1:17PM EDT | 40.00 | 11.00 | 11.20 | 12.50 | 0.00 | - | 1 | 21 | 53.61% |
| GFS240816C00045000 | 2024-06-28 10:18AM EDT | 45.00 | 7.25 | 6.60 | 7.40 | +0.96 | +15.26% | 1 | 46 | 45.56% |
| GFS240816C00050000 | 2024-06-27 2:05PM EDT | 50.00 | 3.00 | 3.60 | 3.80 | 0.00 | - | 1 | 1,036 | 40.67% |
| GFS240816C00055000 | 2024-06-27 10:50AM EDT | 55.00 | 1.20 | 1.45 | 1.55 | 0.00 | - | 5 | 649 | 38.38% |
| GFS240816C00060000 | 2024-06-28 9:46AM EDT | 60.00 | 0.45 | 0.45 | 0.60 | -0.10 | -18.18% | 1 | 479 | 39.40% |
| GFS240816C00065000 | 2024-06-26 12:56PM EDT | 65.00 | 0.22 | 0.15 | 0.00 | 0.00 | - | 10 | 214 | 12.50% |
| GFS240816C00070000 | 2024-06-17 12:37PM EDT | 70.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 2 | 148 | 51.37% |
| GFS240816C00075000 | 2024-05-28 12:44PM EDT | 75.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 36 | 66.11% |
| GFS240816C00080000 | 2024-06-11 11:35AM EDT | 80.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 59 | 66.41% |
| GFS240816C00085000 | 2024-03-13 3:56PM EDT | 85.00 | 0.51 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 81.84% |
| GFS240816C00090000 | 2024-03-06 10:30AM EDT | 90.00 | 0.35 | 0.05 | 0.00 | 0.00 | - | 1 | 27 | 59.38% |
| GFS240816C00095000 | 2024-06-13 2:33PM EDT | 95.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 10 | 68 | 84.38% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS240816P00030000 | 2023-12-01 12:08PM EDT | 30.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 95.21% |
| GFS240816P00035000 | 2024-06-24 10:20AM EDT | 35.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 56 | 55.27% |
| GFS240816P00040000 | 2024-06-24 12:27PM EDT | 40.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 2 | 1,086 | 44.14% |
| GFS240816P00045000 | 2024-06-27 1:22PM EDT | 45.00 | 0.75 | 0.55 | 0.65 | 0.00 | - | 3 | 1,473 | 38.62% |
| GFS240816P00050000 | 2024-06-28 9:30AM EDT | 50.00 | 2.27 | 1.95 | 2.00 | -0.08 | -3.40% | 1 | 1,268 | 35.35% |
| GFS240816P00055000 | 2024-06-27 9:45AM EDT | 55.00 | 5.39 | 4.70 | 4.90 | 0.00 | - | 1 | 294 | 34.91% |
| GFS240816P00060000 | 2024-06-24 12:27PM EDT | 60.00 | 9.50 | 8.80 | 9.20 | 0.00 | - | 1 | 109 | 39.60% |
| GFS240816P00065000 | 2024-05-08 11:29AM EDT | 65.00 | 13.00 | 15.70 | 18.20 | 0.00 | - | 22 | 0 | 99.68% |
| GFS240816P00070000 | 2024-06-07 11:08AM EDT | 70.00 | 21.32 | 18.00 | 19.20 | 0.00 | - | 1 | 0 | 63.23% |
| GFS240816P00075000 | 2024-03-14 12:44PM EDT | 75.00 | 22.47 | 24.70 | 27.30 | 0.00 | - | 3 | 14 | 110.50% |
| GFS240816P00080000 | 2023-07-19 2:58PM EDT | 80.00 | 17.70 | 26.30 | 27.00 | 0.00 | - | 4 | 5 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.