Mercado fechará em 5 h 20 min
BOVESPA
123.746,34 -561,48 (-0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.417,93 +106,97 (+0,20%) PETROLEO CRU
81,17 -0,57 (-0,70%) OURO
2.339,60 +3,00 (+0,13%) Bitcoin USD
60.888,02 -1.111,54 (-1,79%)
GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:40AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250117C00025000 | 2024-04-29 11:54AM EDT | 25.00 | 24.70 | 23.20 | 26.90 | 0.00 | - | 1 | 12 | 64.94% |
| GFS250117C00030000 | 2024-06-27 10:14AM EDT | 30.00 | 21.60 | 21.90 | 22.60 | 0.00 | - | 10 | 20 | 58.11% |
| GFS250117C00035000 | 2024-06-27 9:47AM EDT | 35.00 | 17.10 | 17.30 | 18.00 | 0.00 | - | 2 | 42 | 50.39% |
| GFS250117C00040000 | 2024-06-17 1:52PM EDT | 40.00 | 13.00 | 13.30 | 13.60 | 0.00 | - | 2 | 136 | 47.10% |
| GFS250117C00045000 | 2024-06-27 11:57AM EDT | 45.00 | 8.80 | 9.50 | 9.90 | 0.00 | - | 1 | 85 | 43.34% |
| GFS250117C00050000 | 2024-06-27 11:34AM EDT | 50.00 | 5.80 | 6.60 | 6.80 | 0.00 | - | 1 | 579 | 40.39% |
| GFS250117C00055000 | 2024-06-27 9:41AM EDT | 55.00 | 4.30 | 4.20 | 4.50 | +0.30 | +7.50% | 37 | 597 | 38.86% |
| GFS250117C00060000 | 2024-06-28 10:15AM EDT | 60.00 | 2.85 | 2.70 | 2.85 | -0.05 | -1.72% | 3 | 1,663 | 37.73% |
| GFS250117C00065000 | 2024-06-21 12:30PM EDT | 65.00 | 2.00 | 1.70 | 1.85 | 0.00 | - | 1 | 1,072 | 37.84% |
| GFS250117C00070000 | 2024-06-18 2:54PM EDT | 70.00 | 1.25 | 1.05 | 1.20 | 0.00 | - | 25 | 483 | 38.11% |
| GFS250117C00075000 | 2024-06-27 1:10PM EDT | 75.00 | 0.68 | 0.70 | 0.80 | 0.00 | - | 1 | 1,013 | 38.70% |
| GFS250117C00080000 | 2024-06-20 10:43AM EDT | 80.00 | 0.64 | 0.45 | 0.55 | 0.00 | - | 1 | 77 | 39.48% |
| GFS250117C00085000 | 2024-06-12 2:06PM EDT | 85.00 | 0.35 | 0.30 | 0.45 | 0.00 | - | 3 | 36 | 41.55% |
| GFS250117C00090000 | 2024-05-17 11:42AM EDT | 90.00 | 0.50 | 0.10 | 1.15 | 0.00 | - | 4 | 227 | 55.69% |
| GFS250117C00095000 | 2024-03-15 2:25PM EDT | 95.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 24 | 50.20% |
| GFS250117C00100000 | 2024-06-26 10:48AM EDT | 100.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 1 | 307 | 52.27% |
| GFS250117C00105000 | 2024-06-18 9:30AM EDT | 105.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 190 | 48.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GFS250117P00025000 | 2024-05-13 3:19PM EDT | 25.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 11 | 61 | 58.69% |
| GFS250117P00030000 | 2024-05-29 9:40AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 12.50% |
| GFS250117P00035000 | 2024-06-20 12:01PM EDT | 35.00 | 0.57 | 0.45 | 0.55 | 0.00 | - | 1 | 109 | 39.21% |
| GFS250117P00040000 | 2024-06-26 12:05PM EDT | 40.00 | 1.15 | 1.05 | 1.20 | 0.00 | - | 1 | 939 | 36.55% |
| GFS250117P00045000 | 2024-06-27 11:07AM EDT | 45.00 | 2.60 | 2.15 | 2.45 | 0.00 | - | 3 | 4,275 | 34.99% |
| GFS250117P00050000 | 2024-06-25 3:33PM EDT | 50.00 | 4.39 | 4.00 | 4.30 | 0.00 | - | 7 | 441 | 32.90% |
| GFS250117P00055000 | 2024-06-25 2:55PM EDT | 55.00 | 7.12 | 6.60 | 7.10 | 0.00 | - | 5 | 428 | 32.17% |
| GFS250117P00060000 | 2024-06-11 12:38PM EDT | 60.00 | 13.00 | 10.00 | 12.00 | 0.00 | - | 9 | 480 | 41.47% |
| GFS250117P00065000 | 2024-06-17 1:15PM EDT | 65.00 | 15.20 | 14.10 | 16.30 | 0.00 | - | 20 | 387 | 44.41% |
| GFS250117P00070000 | 2024-06-12 2:32PM EDT | 70.00 | 20.90 | 18.50 | 19.00 | 0.00 | - | 1 | 103 | 27.98% |
| GFS250117P00075000 | 2024-05-15 12:44PM EDT | 75.00 | 21.20 | 24.30 | 27.50 | 0.00 | - | 1 | 7 | 53.67% |
| GFS250117P00080000 | 2023-01-23 2:05PM EDT | 80.00 | 25.98 | 21.60 | 25.20 | 0.00 | - | 1 | 2 | 0.00% |
| GFS250117P00095000 | 2023-05-08 2:18PM EDT | 95.00 | 37.63 | 34.80 | 37.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.