Mercado abrirá em 1 h 16 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
79,06 -0,17 (-0,21%) OURO
2.393,40 +7,90 (+0,33%) Bitcoin USD
66.342,84 +198,39 (+0,30%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK260116C00018000 | 2024-01-31 2:05PM EDT | 18.00 | 21.80 | 21.50 | 25.10 | 0.00 | - | 2 | 0 | 0.00% |
| GSK260116C00023000 | 2024-03-07 10:51AM EDT | 23.00 | 20.90 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 0.00% |
| GSK260116C00025000 | 2023-12-14 12:17PM EDT | 25.00 | 12.90 | 13.00 | 18.00 | 0.00 | - | 1 | 2 | 0.00% |
| GSK260116C00028000 | 2024-03-06 3:46PM EDT | 28.00 | 15.30 | 11.50 | 16.50 | 0.00 | - | 2 | 2 | 0.00% |
| GSK260116C00030000 | 2024-05-09 9:59AM EDT | 30.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| GSK260116C00033000 | 2024-04-17 10:38AM EDT | 33.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| GSK260116C00035000 | 2024-05-16 11:40AM EDT | 35.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
| GSK260116C00037000 | 2024-05-16 11:40AM EDT | 37.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| GSK260116C00040000 | 2024-05-15 11:20AM EDT | 40.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 0.00% |
| GSK260116C00042000 | 2024-05-15 2:47PM EDT | 42.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 993 | 0.00% |
| GSK260116C00045000 | 2024-05-15 2:55PM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 487 | 0.10% |
| GSK260116C00047000 | 2024-05-15 11:40AM EDT | 47.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 8 | 247 | 0.78% |
| GSK260116C00050000 | 2024-05-16 10:44AM EDT | 50.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 1.56% |
| GSK260116C00055000 | 2024-05-10 3:39PM EDT | 55.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 71 | 107 | 3.13% |
| GSK260116C00060000 | 2024-05-14 10:47AM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 6.25% |
| GSK260116C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GSK260116P00018000 | 2024-03-04 1:59PM EDT | 18.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 10 | 45.02% |
| GSK260116P00020000 | 2024-03-04 1:58PM EDT | 20.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 3 | 56.27% |
| GSK260116P00023000 | 2024-04-18 12:33PM EDT | 23.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GSK260116P00025000 | 2024-04-22 2:09PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| GSK260116P00028000 | 2024-01-22 2:27PM EDT | 28.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 10 | 11 | 28.35% |
| GSK260116P00030000 | 2024-05-06 2:13PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 28 | 70 | 6.25% |
| GSK260116P00033000 | 2024-05-13 10:34AM EDT | 33.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 53 | 97 | 6.25% |
| GSK260116P00035000 | 2024-05-15 9:40AM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 6.25% |
| GSK260116P00037000 | 2024-05-16 1:03PM EDT | 37.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 3.13% |
| GSK260116P00040000 | 2024-05-16 9:41AM EDT | 40.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 1.56% |
| GSK260116P00042000 | 2024-05-15 10:37AM EDT | 42.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 1.56% |
| GSK260116P00045000 | 2024-05-15 10:53AM EDT | 45.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| GSK260116P00047000 | 2024-05-10 10:39AM EDT | 47.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| GSK260116P00050000 | 2024-05-15 3:52PM EDT | 50.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| GSK260116P00055000 | 2024-05-13 9:47AM EDT | 55.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.