Mercado abrirá em 2 h 48 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,28 +0,05 (+0,06%) OURO
2.386,20 +0,70 (+0,03%) Bitcoin USD
66.227,53 -16,66 (-0,03%)
GSK plc (GSK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240816C00030000 | 2024-01-05 1:43PM EDT | 30.00 | 9.80 | 10.10 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| GSK240816C00031000 | 2024-01-05 1:39PM EDT | 31.00 | 8.90 | 9.10 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| GSK240816C00032000 | 2024-04-17 10:33AM EDT | 32.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GSK240816C00033000 | 2024-03-01 10:30AM EDT | 33.00 | 9.63 | 9.10 | 10.60 | 0.00 | - | 2 | 2 | 0.00% |
| GSK240816C00034000 | 2024-04-18 1:34PM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GSK240816C00035000 | 2024-04-18 3:09PM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GSK240816C00036000 | 2024-05-15 12:38PM EDT | 36.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GSK240816C00037000 | 2024-05-13 1:28PM EDT | 37.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GSK240816C00038000 | 2024-05-15 3:54PM EDT | 38.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GSK240816C00039000 | 2024-05-16 11:23AM EDT | 39.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240816C00040000 | 2024-05-16 9:30AM EDT | 40.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240816C00041000 | 2024-05-16 1:22PM EDT | 41.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GSK240816C00042000 | 2024-05-16 3:36PM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GSK240816C00043000 | 2024-05-16 1:23PM EDT | 43.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GSK240816C00044000 | 2024-05-15 9:32AM EDT | 44.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GSK240816C00045000 | 2024-05-16 3:09PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.20% |
| GSK240816C00046000 | 2024-05-16 3:09PM EDT | 46.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GSK240816C00047000 | 2024-05-15 2:05PM EDT | 47.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| GSK240816C00048000 | 2024-05-16 3:55PM EDT | 48.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GSK240816C00049000 | 2024-05-16 3:10PM EDT | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GSK240816C00050000 | 2024-05-16 1:25PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GSK240816C00055000 | 2024-05-13 10:19AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK240816P00020000 | 2024-01-09 4:59PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 72.66% |
| GSK240816P00025000 | 2024-01-04 11:33AM EDT | 25.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 10 | 77.54% |
| GSK240816P00028000 | 2024-04-29 9:52AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GSK240816P00029000 | 2024-05-14 11:30AM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GSK240816P00030000 | 2024-01-05 12:32PM EDT | 30.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 50.68% |
| GSK240816P00031000 | 2024-04-30 3:33PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GSK240816P00032000 | 2024-05-07 12:47PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GSK240816P00033000 | 2024-05-02 3:53PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GSK240816P00034000 | 2024-05-13 3:32PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GSK240816P00035000 | 2024-05-09 2:59PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GSK240816P00036000 | 2024-05-13 2:56PM EDT | 36.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GSK240816P00037000 | 2024-05-09 9:47AM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GSK240816P00038000 | 2024-05-06 1:49PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GSK240816P00039000 | 2024-05-09 3:18PM EDT | 39.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GSK240816P00040000 | 2024-05-16 9:51AM EDT | 40.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GSK240816P00041000 | 2024-05-16 2:01PM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GSK240816P00042000 | 2024-05-15 1:22PM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| GSK240816P00043000 | 2024-05-15 1:05PM EDT | 43.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GSK240816P00044000 | 2024-05-16 1:31PM EDT | 44.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| GSK240816P00045000 | 2024-05-16 3:29PM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| GSK240816P00046000 | 2024-05-14 3:59PM EDT | 46.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GSK240816P00047000 | 2024-05-14 3:54PM EDT | 47.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GSK240816P00048000 | 2024-04-11 2:28PM EDT | 48.00 | 7.20 | 3.50 | 5.20 | 0.00 | - | 2 | 91 | 36.79% |
| GSK240816P00049000 | 2024-05-13 1:42PM EDT | 49.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GSK240816P00050000 | 2024-04-30 10:24AM EDT | 50.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.