Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.684,56 +1.163,30 (+1,72%)
Chart Industries, Inc. (GTLS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240621C00070000 | 2024-03-25 1:45PM EDT | 70.00 | 89.60 | 81.50 | 86.00 | 0.00 | - | 10 | 10 | 218.41% |
| GTLS240621C00095000 | 2024-01-30 3:15PM EDT | 95.00 | 33.00 | 48.50 | 53.10 | 0.00 | - | 1 | 1 | 0.00% |
| GTLS240621C00100000 | 2024-04-15 1:35PM EDT | 100.00 | 51.00 | 55.00 | 59.00 | 0.00 | - | 4 | 2 | 171.96% |
| GTLS240621C00105000 | 2024-03-22 10:51AM EDT | 105.00 | 54.89 | 43.10 | 47.30 | 0.00 | - | 1 | 14 | 98.75% |
| GTLS240621C00110000 | 2024-03-25 1:47PM EDT | 110.00 | 51.10 | 42.50 | 47.10 | 0.00 | - | 10 | 10 | 121.01% |
| GTLS240621C00115000 | 2024-03-20 2:37PM EDT | 115.00 | 37.12 | 34.10 | 37.80 | 0.00 | - | 1 | 8 | 85.94% |
| GTLS240621C00120000 | 2024-05-03 10:17AM EDT | 120.00 | 39.00 | 29.00 | 33.50 | 0.00 | - | 1 | 19 | 51.17% |
| GTLS240621C00125000 | 2024-05-09 3:59PM EDT | 125.00 | 32.20 | 24.00 | 28.80 | 0.00 | - | 3 | 64 | 76.44% |
| GTLS240621C00130000 | 2024-05-17 9:57AM EDT | 130.00 | 25.50 | 19.70 | 24.00 | 0.00 | - | 3 | 35 | 67.59% |
| GTLS240621C00135000 | 2024-02-28 10:36AM EDT | 135.00 | 27.89 | 32.10 | 36.50 | 0.00 | - | 1 | 16 | 163.78% |
| GTLS240621C00140000 | 2024-04-29 9:56AM EDT | 140.00 | 17.00 | 10.80 | 15.30 | 0.00 | - | 1 | 33 | 55.21% |
| GTLS240621C00145000 | 2024-05-22 9:51AM EDT | 145.00 | 16.00 | 9.10 | 9.70 | 0.00 | - | 1 | 23 | 39.00% |
| GTLS240621C00150000 | 2024-05-24 11:06AM EDT | 150.00 | 7.00 | 6.20 | 6.60 | -0.40 | -5.41% | 9 | 151 | 37.21% |
| GTLS240621C00155000 | 2024-05-24 2:33PM EDT | 155.00 | 4.06 | 3.90 | 4.20 | -2.44 | -37.54% | 3 | 188 | 35.89% |
| GTLS240621C00160000 | 2024-05-24 10:16AM EDT | 160.00 | 3.10 | 2.35 | 2.60 | +0.35 | +12.73% | 3 | 302 | 35.71% |
| GTLS240621C00165000 | 2024-05-24 2:33PM EDT | 165.00 | 2.19 | 1.25 | 1.75 | +0.29 | +15.26% | 191 | 404 | 37.48% |
| GTLS240621C00170000 | 2024-05-24 2:37PM EDT | 170.00 | 0.95 | 0.60 | 2.15 | +0.05 | +5.56% | 10 | 323 | 48.15% |
| GTLS240621C00175000 | 2024-05-24 2:37PM EDT | 175.00 | 0.56 | 0.25 | 1.00 | -0.48 | -46.15% | 10 | 262 | 43.24% |
| GTLS240621C00180000 | 2024-05-22 10:11AM EDT | 180.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 49 | 51.95% |
| GTLS240621C00185000 | 2024-05-08 12:01PM EDT | 185.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 64 | 37 | 69.75% |
| GTLS240621C00190000 | 2024-05-22 11:33AM EDT | 190.00 | 0.58 | 0.00 | 4.10 | 0.00 | - | 21 | 142 | 71.94% |
| GTLS240621C00195000 | 2024-05-03 10:12AM EDT | 195.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 80.97% |
| GTLS240621C00200000 | 2024-03-28 12:29PM EDT | 200.00 | 4.10 | 0.65 | 1.35 | 0.00 | - | 88 | 105 | 68.65% |
| GTLS240621C00210000 | 2024-05-23 9:30AM EDT | 210.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 20 | 78.96% |
| GTLS240621C00220000 | 2024-01-26 10:30AM EDT | 220.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 104.96% |
| GTLS240621C00230000 | 2023-12-28 11:22AM EDT | 230.00 | 1.60 | 0.15 | 3.10 | 0.00 | - | 29 | 17 | 103.08% |
| GTLS240621C00240000 | 2023-10-26 10:25AM EDT | 240.00 | 4.00 | 0.90 | 2.10 | 0.00 | - | 2 | 0 | 108.57% |
| GTLS240621C00250000 | 2024-05-02 12:03PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 128.54% |
| GTLS240621C00260000 | 2023-10-24 9:57AM EDT | 260.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 135.47% |
| GTLS240621C00270000 | 2024-05-08 1:44PM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 74 | 84.77% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240621P00060000 | 2024-04-12 12:00PM EDT | 60.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 9 | 146.48% |
| GTLS240621P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 221.73% |
| GTLS240621P00070000 | 2024-03-13 12:45PM EDT | 70.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 182.47% |
| GTLS240621P00075000 | 2024-01-19 4:31PM EDT | 75.00 | 1.40 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 194.29% |
| GTLS240621P00080000 | 2024-02-07 11:45AM EDT | 80.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 27 | 179.22% |
| GTLS240621P00085000 | 2024-02-14 4:30PM EDT | 85.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 162.35% |
| GTLS240621P00090000 | 2024-05-08 1:20PM EDT | 90.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 289 | 149.15% |
| GTLS240621P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 34 | 95.07% |
| GTLS240621P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 184 | 124.61% |
| GTLS240621P00105000 | 2024-04-08 2:42PM EDT | 105.00 | 0.69 | 0.00 | 1.95 | 0.00 | - | 5 | 68 | 89.11% |
| GTLS240621P00110000 | 2024-05-03 12:44PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 169 | 102.03% |
| GTLS240621P00115000 | 2024-05-23 10:38AM EDT | 115.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 40 | 127 | 91.28% |
| GTLS240621P00120000 | 2024-05-20 3:42PM EDT | 120.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 53 | 57.03% |
| GTLS240621P00125000 | 2024-05-10 11:29AM EDT | 125.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 276 | 53.64% |
| GTLS240621P00130000 | 2024-05-21 1:03PM EDT | 130.00 | 0.33 | 0.35 | 1.80 | 0.00 | - | 1 | 179 | 54.37% |
| GTLS240621P00135000 | 2024-05-24 1:25PM EDT | 135.00 | 1.08 | 1.05 | 3.00 | +0.43 | +66.15% | 1 | 162 | 55.35% |
| GTLS240621P00140000 | 2024-05-23 2:48PM EDT | 140.00 | 2.07 | 1.80 | 2.00 | 0.00 | - | 11 | 282 | 36.74% |
| GTLS240621P00145000 | 2024-05-24 1:25PM EDT | 145.00 | 3.10 | 3.00 | 3.30 | -0.02 | -0.64% | 9 | 345 | 35.18% |
| GTLS240621P00150000 | 2024-05-24 11:10AM EDT | 150.00 | 4.60 | 4.90 | 5.30 | -0.50 | -9.80% | 11 | 114 | 34.31% |
| GTLS240621P00155000 | 2024-05-24 3:34PM EDT | 155.00 | 7.50 | 7.50 | 8.00 | +3.65 | +94.81% | 6 | 62 | 33.56% |
| GTLS240621P00160000 | 2024-05-17 3:16PM EDT | 160.00 | 8.50 | 9.20 | 13.50 | 0.00 | - | 16 | 59 | 47.19% |
| GTLS240621P00165000 | 2024-05-13 1:08PM EDT | 165.00 | 13.70 | 13.00 | 17.40 | 0.00 | - | 1 | 25 | 48.76% |
| GTLS240621P00170000 | 2024-05-08 2:11PM EDT | 170.00 | 15.60 | 17.50 | 22.00 | 0.00 | - | 1 | 3 | 53.60% |
| GTLS240621P00175000 | 2024-05-08 10:07AM EDT | 175.00 | 16.50 | 22.80 | 27.00 | 0.00 | - | 2 | 12 | 60.74% |
© 2024 Yahoo. Todos os direitos reservados.