Mercado abrirá em 1 h 24 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
81,35 +0,52 (+0,64%) OURO
2.316,50 -14,30 (-0,61%) Bitcoin USD
61.351,22 +205,91 (+0,34%)
(GTLB)
. Moeda em USD.
Adicionar à lista
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB240628C00035000 | 2024-06-25 10:00AM EDT | 35.00 | 8.65 | 6.70 | 10.60 | +0.41 | +4.98% | 10 | 11 | 127.34% |
| GTLB240628C00040000 | 2024-06-25 2:06PM EDT | 40.00 | 3.40 | 3.30 | 3.90 | -2.50 | -42.37% | 20 | 42 | 95.12% |
| GTLB240628C00042000 | 2024-06-20 10:48AM EDT | 42.00 | 1.54 | 1.70 | 1.90 | 0.00 | - | - | 6 | 56.64% |
| GTLB240628C00043000 | 2024-06-25 3:35PM EDT | 43.00 | 0.98 | 0.95 | 1.10 | -0.50 | -33.78% | 18 | 1,229 | 48.73% |
| GTLB240628C00044000 | 2024-06-25 3:59PM EDT | 44.00 | 0.50 | 0.45 | 0.55 | -0.30 | -37.50% | 76 | 1,443 | 46.29% |
| GTLB240628C00045000 | 2024-06-25 3:27PM EDT | 45.00 | 0.22 | 0.20 | 0.30 | -0.23 | -51.11% | 25 | 633 | 50.98% |
| GTLB240628C00046000 | 2024-06-25 2:22PM EDT | 46.00 | 0.07 | 0.05 | 0.10 | -0.17 | -70.83% | 10 | 787 | 47.66% |
| GTLB240628C00047000 | 2024-06-25 3:03PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 97 | 239 | 51.95% |
| GTLB240628C00048000 | 2024-06-25 2:21PM EDT | 48.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 12 | 116 | 55.47% |
| GTLB240628C00049000 | 2024-06-21 2:23PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 68 | 73.44% |
| GTLB240628C00050000 | 2024-06-25 1:36PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 214 | 75.00% |
| GTLB240628C00051000 | 2024-06-21 10:47AM EDT | 51.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 131.84% |
| GTLB240628C00052000 | 2024-06-21 9:36AM EDT | 52.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 31 | 143.36% |
| GTLB240628C00053000 | 2024-06-21 9:36AM EDT | 53.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 216 | 242 | 132.03% |
| GTLB240628C00054000 | 2024-06-21 9:39AM EDT | 54.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 65 | 54 | 165.23% |
| GTLB240628C00055000 | 2024-06-17 1:15PM EDT | 55.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 175.59% |
| GTLB240628C00056000 | 2024-06-17 9:36AM EDT | 56.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 27 | 40 | 160.55% |
| GTLB240628C00057000 | 2024-06-17 9:36AM EDT | 57.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 31 | 195.31% |
| GTLB240628C00058000 | 2024-06-20 11:04AM EDT | 58.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 28 | 31 | 204.69% |
| GTLB240628C00059000 | 2024-06-20 1:24PM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 255 | 145.31% |
| GTLB240628C00060000 | 2024-06-20 9:32AM EDT | 60.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 283.79% |
| GTLB240628C00061000 | 2024-06-03 11:16AM EDT | 61.00 | 0.85 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 231.25% |
| GTLB240628C00062000 | 2024-06-17 1:22PM EDT | 62.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 239.84% |
| GTLB240628C00063000 | 2024-06-17 9:30AM EDT | 63.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 248.05% |
| GTLB240628C00064000 | 2024-05-31 2:52PM EDT | 64.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 100 | 100 | 256.25% |
| GTLB240628C00065000 | 2024-06-13 12:20PM EDT | 65.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 264.06% |
| GTLB240628C00066000 | 2024-06-10 12:22PM EDT | 66.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 271.48% |
| GTLB240628C00067000 | 2024-06-10 11:13AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 196.88% |
| GTLB240628C00068000 | 2024-06-07 1:45PM EDT | 68.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 286.33% |
| GTLB240628C00069000 | 2024-06-03 1:10PM EDT | 69.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 293.75% |
| GTLB240628C00070000 | 2024-06-14 9:48AM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 300.78% |
| GTLB240628C00075000 | 2024-06-12 10:04AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 11 | 333.98% |
| GTLB240628C00080000 | 2024-06-14 10:17AM EDT | 80.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 364.06% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLB240628P00034000 | 2024-06-18 9:54AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 163 | 128.13% |
| GTLB240628P00035000 | 2024-06-20 2:15PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 114.06% |
| GTLB240628P00038000 | 2024-06-11 10:51AM EDT | 38.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 124.81% |
| GTLB240628P00039000 | 2024-06-21 12:04PM EDT | 39.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 9 | 119.34% |
| GTLB240628P00040000 | 2024-06-25 9:31AM EDT | 40.00 | 0.11 | 0.00 | 0.05 | +0.06 | +120.00% | 3 | 87 | 51.56% |
| GTLB240628P00041000 | 2024-06-25 2:00PM EDT | 41.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 53 | 112 | 53.52% |
| GTLB240628P00042000 | 2024-06-25 12:54PM EDT | 42.00 | 0.24 | 0.10 | 0.20 | +0.02 | +9.09% | 16 | 102 | 47.85% |
| GTLB240628P00043000 | 2024-06-25 1:20PM EDT | 43.00 | 0.60 | 0.35 | 0.45 | +0.25 | +71.43% | 24 | 107 | 45.31% |
| GTLB240628P00044000 | 2024-06-25 1:32PM EDT | 44.00 | 1.10 | 0.85 | 0.95 | +0.18 | +19.57% | 16 | 52 | 46.29% |
| GTLB240628P00045000 | 2024-06-25 1:10PM EDT | 45.00 | 1.96 | 1.55 | 1.65 | +0.31 | +18.79% | 3 | 57 | 46.88% |
| GTLB240628P00046000 | 2024-06-21 10:09AM EDT | 46.00 | 2.03 | 1.45 | 2.65 | -1.37 | -40.29% | 1 | 65 | 64.06% |
| GTLB240628P00047000 | 2024-06-24 1:18PM EDT | 47.00 | 3.38 | 3.10 | 4.00 | 0.00 | - | 1 | 77 | 67.97% |
| GTLB240628P00048000 | 2024-06-07 1:35PM EDT | 48.00 | 4.75 | 2.90 | 5.50 | 0.00 | - | 1 | 9 | 166.89% |
| GTLB240628P00049000 | 2024-06-17 11:47AM EDT | 49.00 | 5.73 | 3.90 | 7.00 | 0.00 | - | 1 | 10 | 73.44% |
| GTLB240628P00050000 | 2024-06-24 3:01PM EDT | 50.00 | 6.20 | 5.90 | 6.60 | 0.00 | - | 18 | 39 | 112.89% |
| GTLB240628P00051000 | 2024-06-24 3:01PM EDT | 51.00 | 7.20 | 5.40 | 8.80 | 0.00 | - | 17 | 13 | 239.16% |
| GTLB240628P00052000 | 2024-06-05 10:34AM EDT | 52.00 | 7.58 | 6.60 | 9.70 | 0.00 | - | 1 | 0 | 246.48% |
| GTLB240628P00053000 | 2024-06-07 10:29AM EDT | 53.00 | 9.21 | 7.40 | 11.40 | 0.00 | - | 1 | 1 | 50.00% |
| GTLB240628P00054000 | 2024-06-20 11:44AM EDT | 54.00 | 11.30 | 8.90 | 12.40 | 0.00 | - | 1 | 1 | 165.23% |
| GTLB240628P00055000 | 2024-05-31 2:38PM EDT | 55.00 | 10.13 | 9.40 | 13.40 | 0.00 | - | 11 | 0 | 50.00% |
| GTLB240628P00056000 | 2024-06-10 9:52AM EDT | 56.00 | 11.64 | 10.40 | 14.10 | 0.00 | - | 2 | 2 | 333.69% |
| GTLB240628P00057000 | 2024-06-05 10:22AM EDT | 57.00 | 12.62 | 11.50 | 15.40 | 0.00 | - | 2 | 0 | 145.31% |
| GTLB240628P00058000 | 2024-06-10 9:52AM EDT | 58.00 | 13.61 | 12.40 | 16.10 | 0.00 | - | 2 | 6 | 358.98% |
| GTLB240628P00059000 | 2024-06-24 2:53PM EDT | 59.00 | 15.00 | 13.40 | 17.40 | 0.00 | - | 1 | 0 | 50.00% |
| GTLB240628P00060000 | 2024-06-04 9:39AM EDT | 60.00 | 13.00 | 14.40 | 18.30 | 0.00 | - | 1 | 0 | 399.02% |
| GTLB240628P00062000 | 2024-06-24 1:32PM EDT | 62.00 | 18.38 | 16.30 | 20.40 | 0.00 | - | 6 | 6 | 429.98% |
| GTLB240628P00063000 | 2024-05-20 1:39PM EDT | 63.00 | 7.92 | 18.60 | 21.80 | 0.00 | - | - | 0 | 327.73% |
| GTLB240628P00065000 | 2024-05-20 12:21PM EDT | 65.00 | 9.42 | 20.30 | 24.10 | 0.00 | - | 2 | 0 | 346.29% |
© 2024 Yahoo. Todos os direitos reservados.