Mercado abrirá em 1 h 6 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,33 +0,50 (+0,62%) OURO
2.322,90 -7,90 (-0,34%) Bitcoin USD
61.355,07 +108,02 (+0,18%)
(GTLB)
. Moeda em USD.
Adicionar à lista
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB240920C00030000 | 2024-06-21 9:30AM EDT | 30.00 | 13.94 | 14.30 | 14.70 | 0.00 | - | 1 | 2 | 71.29% |
| GTLB240920C00035000 | 2024-06-03 3:23PM EDT | 35.00 | 14.20 | 10.10 | 10.40 | 0.00 | - | 6 | 2 | 62.74% |
| GTLB240920C00040000 | 2024-06-25 1:03PM EDT | 40.00 | 6.50 | 6.70 | 6.90 | -0.42 | -6.07% | 1 | 92 | 59.01% |
| GTLB240920C00045000 | 2024-06-25 10:50AM EDT | 45.00 | 4.50 | 4.10 | 4.30 | +0.20 | +4.65% | 13 | 208 | 56.59% |
| GTLB240920C00050000 | 2024-06-25 12:48PM EDT | 50.00 | 2.30 | 2.35 | 2.55 | -0.25 | -9.80% | 4 | 320 | 55.25% |
| GTLB240920C00055000 | 2024-06-25 1:26PM EDT | 55.00 | 1.40 | 1.30 | 1.50 | -0.05 | -3.45% | 15 | 299 | 55.01% |
| GTLB240920C00060000 | 2024-06-25 3:24PM EDT | 60.00 | 0.78 | 0.65 | 0.90 | -0.09 | -10.34% | 3 | 839 | 54.83% |
| GTLB240920C00065000 | 2024-06-21 2:08PM EDT | 65.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 1 | 443 | 54.88% |
| GTLB240920C00070000 | 2024-06-20 1:38PM EDT | 70.00 | 0.31 | 0.15 | 0.60 | 0.00 | - | 3 | 176 | 60.55% |
| GTLB240920C00075000 | 2024-06-25 9:42AM EDT | 75.00 | 0.20 | 0.10 | 0.45 | +0.05 | +33.33% | 5 | 133 | 63.09% |
| GTLB240920C00080000 | 2024-06-04 3:28PM EDT | 80.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 27 | 138 | 62.11% |
| GTLB240920C00085000 | 2024-06-04 9:46AM EDT | 85.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 1 | 71 | 74.02% |
| GTLB240920C00090000 | 2024-06-17 12:45PM EDT | 90.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 91 | 74.80% |
| GTLB240920C00095000 | 2024-06-18 11:30AM EDT | 95.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 5 | 26 | 77.54% |
| GTLB240920C00100000 | 2024-06-03 3:55PM EDT | 100.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 81.64% |
| GTLB240920C00105000 | 2024-05-15 11:41AM EDT | 105.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 9 | 47 | 107.57% |
| GTLB240920C00110000 | 2024-04-15 11:37AM EDT | 110.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 11 | 33 | 102.44% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB240920P00030000 | 2024-06-12 10:02AM EDT | 30.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | 1 | 140 | 59.08% |
| GTLB240920P00035000 | 2024-06-25 3:10PM EDT | 35.00 | 1.12 | 1.10 | 1.20 | -0.35 | -23.81% | 7 | 94 | 53.81% |
| GTLB240920P00040000 | 2024-06-25 12:13PM EDT | 40.00 | 2.60 | 2.55 | 2.70 | +0.10 | +4.00% | 2 | 142 | 51.51% |
| GTLB240920P00045000 | 2024-06-25 11:03AM EDT | 45.00 | 4.70 | 4.90 | 5.10 | -0.60 | -11.32% | 61 | 224 | 50.73% |
| GTLB240920P00050000 | 2024-06-25 2:49PM EDT | 50.00 | 8.10 | 8.10 | 10.20 | -0.10 | -1.22% | 1 | 748 | 59.03% |
| GTLB240920P00055000 | 2024-06-14 2:43PM EDT | 55.00 | 11.40 | 12.00 | 12.50 | 0.00 | - | 2 | 287 | 50.24% |
| GTLB240920P00060000 | 2024-06-25 10:25AM EDT | 60.00 | 16.20 | 16.50 | 16.90 | -1.10 | -6.36% | 1 | 912 | 48.68% |
| GTLB240920P00065000 | 2024-05-31 10:35AM EDT | 65.00 | 18.97 | 19.40 | 23.40 | 0.00 | - | 1 | 277 | 85.79% |
| GTLB240920P00070000 | 2024-05-28 1:59PM EDT | 70.00 | 18.00 | 24.40 | 28.40 | 0.00 | - | 1 | 16 | 94.75% |
| GTLB240920P00075000 | 2024-05-30 12:18PM EDT | 75.00 | 26.00 | 29.40 | 33.40 | 0.00 | - | 2 | 2 | 102.76% |
| GTLB240920P00080000 | 2024-06-06 2:28PM EDT | 80.00 | 37.50 | 34.40 | 38.30 | 0.00 | - | 58 | 28 | 108.30% |
| GTLB240920P00085000 | 2024-03-04 2:11PM EDT | 85.00 | 21.40 | 28.30 | 30.80 | 0.00 | - | 10 | 35 | 0.00% |
| GTLB240920P00090000 | 2024-03-27 2:32PM EDT | 90.00 | 32.00 | 33.00 | 35.70 | 0.00 | - | 1 | 7 | 0.00% |
| GTLB240920P00095000 | 2024-02-06 12:21PM EDT | 95.00 | 28.00 | 36.10 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| GTLB240920P00100000 | 2024-02-22 11:22AM EDT | 100.00 | 33.40 | 39.50 | 42.10 | 0.00 | - | 14 | 0 | 0.00% |
| GTLB240920P00105000 | 2024-03-06 1:20PM EDT | 105.00 | 43.30 | 46.90 | 50.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.