Mercado fechará em 2 h 8 min
BOVESPA
122.445,43 +114,04 (+0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.559,67 -44,38 (-0,08%) PETROLEO CRU
81,44 +0,61 (+0,75%) OURO
2.312,80 -18,00 (-0,77%) Bitcoin USD
61.060,43 -544,46 (-0,88%)
The Goodyear Tire & Rubber Company (GT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:52PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117C00003000 | 2024-06-07 11:11AM EDT | 3.00 | 9.20 | 8.00 | 8.30 | 0.00 | - | 2 | 132 | 124.81% |
| GT250117C00005000 | 2024-06-21 9:59AM EDT | 5.00 | 6.35 | 6.00 | 6.30 | 0.00 | - | 2 | 235 | 79.49% |
| GT250117C00008000 | 2024-06-21 3:57PM EDT | 8.00 | 3.50 | 3.30 | 3.50 | -0.22 | -5.91% | 1 | 360 | 52.44% |
| GT250117C00009000 | 2024-06-21 3:56PM EDT | 9.00 | 2.90 | 2.55 | 2.65 | 0.00 | - | 10 | 24 | 49.41% |
| GT250117C00010000 | 2024-06-24 10:57AM EDT | 10.00 | 2.23 | 1.85 | 2.00 | 0.00 | - | 260 | 950 | 47.07% |
| GT250117C00011000 | 2024-06-24 11:32AM EDT | 11.00 | 1.61 | 1.30 | 1.45 | 0.00 | - | 5 | 47 | 44.87% |
| GT250117C00012000 | 2024-06-25 11:46AM EDT | 12.00 | 1.00 | 0.90 | 0.95 | -0.06 | -5.66% | 43 | 2,303 | 41.16% |
| GT250117C00013000 | 2024-06-26 9:42AM EDT | 13.00 | 0.65 | 0.60 | 0.65 | -0.10 | -13.33% | 1 | 165 | 40.53% |
| GT250117C00014000 | 2024-06-24 10:45AM EDT | 14.00 | 0.50 | 0.35 | 0.45 | 0.00 | - | 9 | 173 | 40.63% |
| GT250117C00015000 | 2024-06-25 2:24PM EDT | 15.00 | 0.28 | 0.20 | 0.30 | -0.07 | -20.00% | 2 | 3,831 | 40.33% |
| GT250117C00016000 | 2024-06-21 9:45AM EDT | 16.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 2 | 70 | 40.23% |
| GT250117C00017000 | 2024-06-21 9:41AM EDT | 17.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 20 | 1,854 | 41.41% |
| GT250117C00018000 | 2024-05-13 11:05AM EDT | 18.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 51.27% |
| GT250117C00019000 | 2024-06-05 10:10AM EDT | 19.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | - | 1 | 62.70% |
| GT250117C00020000 | 2024-06-24 3:22PM EDT | 20.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 363 | 2,520 | 51.76% |
| GT250117C00022000 | 2024-06-14 1:18PM EDT | 22.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1,226 | 53.13% |
| GT250117C00025000 | 2024-06-25 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 25.00% |
| GT250117C00027000 | 2023-09-07 2:20PM EDT | 27.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 10 | 58 | 73.63% |
| GT250117C00030000 | 2024-01-23 4:38PM EDT | 30.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 52 | 92.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GT250117P00003000 | 2024-05-06 2:28PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 1,045 | 83.59% |
| GT250117P00005000 | 2024-04-18 3:32PM EDT | 5.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 1,969 | 58.98% |
| GT250117P00007000 | 2024-05-08 2:54PM EDT | 7.00 | 0.10 | 0.05 | 0.80 | 0.00 | - | - | 2 | 66.02% |
| GT250117P00008000 | 2024-06-21 9:47AM EDT | 8.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 1 | 701 | 42.29% |
| GT250117P00009000 | 2024-06-25 9:57AM EDT | 9.00 | 0.35 | 0.35 | 0.40 | +0.08 | +29.63% | 2 | 104 | 37.60% |
| GT250117P00010000 | 2024-06-26 12:39PM EDT | 10.00 | 0.65 | 0.65 | 0.70 | +0.03 | +4.84% | 9 | 14,474 | 35.65% |
| GT250117P00011000 | 2024-06-26 11:17AM EDT | 11.00 | 1.02 | 1.05 | 1.10 | +0.07 | +7.37% | 5 | 1,891 | 32.91% |
| GT250117P00012000 | 2024-06-24 1:12PM EDT | 12.00 | 1.50 | 1.60 | 1.65 | 0.00 | - | 1 | 9,166 | 30.57% |
| GT250117P00013000 | 2024-06-20 11:42AM EDT | 13.00 | 2.15 | 2.30 | 2.40 | 0.00 | - | 30 | 2,682 | 30.47% |
| GT250117P00014000 | 2024-06-26 1:35PM EDT | 14.00 | 3.12 | 3.10 | 3.20 | +0.22 | +7.59% | 21 | 80 | 28.22% |
| GT250117P00015000 | 2024-06-26 12:57PM EDT | 15.00 | 4.01 | 3.90 | 4.10 | +0.61 | +17.94% | 20 | 1,362 | 26.37% |
| GT250117P00016000 | 2024-05-23 3:59PM EDT | 16.00 | 3.90 | 4.40 | 5.20 | 0.00 | - | - | 0 | 37.89% |
| GT250117P00017000 | 2024-06-20 10:43AM EDT | 17.00 | 5.80 | 5.70 | 6.20 | 0.00 | - | 8 | 12 | 42.09% |
| GT250117P00020000 | 2024-06-18 9:45AM EDT | 20.00 | 8.50 | 8.60 | 9.20 | 0.00 | - | 1 | 0 | 52.64% |
| GT250117P00022000 | 2024-05-02 10:09AM EDT | 22.00 | 9.90 | 9.20 | 11.60 | 0.00 | - | 1 | 0 | 80.37% |
| GT250117P00025000 | 2024-05-01 9:46AM EDT | 25.00 | 13.20 | 11.10 | 15.00 | 0.00 | - | 1 | 0 | 105.47% |
© 2024 Yahoo. Todos os direitos reservados.