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
69.060,38 +1.798,23 (+2,67%)
Chart Industries, Inc. (GTLS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240920C00065000 | 2024-03-21 10:15AM EDT | 65.00 | 91.10 | 82.70 | 87.50 | 0.00 | - | - | 10 | 99.61% |
| GTLS240920C00110000 | 2024-02-28 10:54AM EDT | 110.00 | 51.00 | 57.50 | 62.00 | 0.00 | - | 1 | 0 | 123.65% |
| GTLS240920C00115000 | 2024-04-26 1:04PM EDT | 115.00 | 42.48 | 38.00 | 42.50 | 0.00 | - | 1 | 11 | 55.10% |
| GTLS240920C00120000 | 2024-05-06 12:45PM EDT | 120.00 | 46.54 | 34.00 | 38.40 | 0.00 | - | 1 | 4 | 53.53% |
| GTLS240920C00125000 | 2024-03-11 1:12PM EDT | 125.00 | 35.00 | 40.00 | 44.30 | 0.00 | - | 4 | 4 | 88.13% |
| GTLS240920C00130000 | 2024-02-12 1:51PM EDT | 130.00 | 21.00 | 29.20 | 32.80 | 0.00 | - | - | 1 | 59.11% |
| GTLS240920C00135000 | 2024-03-19 9:56AM EDT | 135.00 | 30.10 | 26.80 | 29.90 | 0.00 | - | 5 | 2 | 60.01% |
| GTLS240920C00140000 | 2024-03-22 10:53AM EDT | 140.00 | 32.35 | 22.80 | 26.80 | 0.00 | - | 1 | 8 | 57.33% |
| GTLS240920C00145000 | 2024-03-21 10:43AM EDT | 145.00 | 27.54 | 20.20 | 23.90 | 0.00 | - | 1 | 2 | 56.63% |
| GTLS240920C00150000 | 2024-05-10 2:47PM EDT | 150.00 | 18.00 | 15.10 | 16.80 | 0.00 | - | 1 | 16 | 47.97% |
| GTLS240920C00155000 | 2024-05-08 9:52AM EDT | 155.00 | 20.90 | 12.40 | 15.70 | 0.00 | - | 10 | 26 | 51.03% |
| GTLS240920C00160000 | 2024-05-24 3:47PM EDT | 160.00 | 11.30 | 9.90 | 13.60 | -2.00 | -15.04% | 4 | 34 | 50.51% |
| GTLS240920C00165000 | 2024-05-20 10:53AM EDT | 165.00 | 10.18 | 7.90 | 11.70 | -0.97 | -8.70% | 1 | 45 | 49.97% |
| GTLS240920C00170000 | 2024-05-24 10:32AM EDT | 170.00 | 8.50 | 6.50 | 9.70 | -0.50 | -5.56% | 1 | 153 | 48.53% |
| GTLS240920C00175000 | 2024-05-15 3:49PM EDT | 175.00 | 9.50 | 5.10 | 8.70 | 0.00 | - | 1 | 32 | 49.58% |
| GTLS240920C00180000 | 2024-05-24 11:10AM EDT | 180.00 | 5.91 | 4.40 | 8.20 | +0.21 | +3.68% | 1 | 117 | 51.80% |
| GTLS240920C00185000 | 2024-05-16 3:52PM EDT | 185.00 | 6.00 | 3.50 | 6.30 | 0.00 | - | 2 | 5 | 48.97% |
| GTLS240920C00190000 | 2024-05-22 9:41AM EDT | 190.00 | 6.00 | 2.70 | 5.40 | 0.00 | - | 1 | 108 | 48.96% |
| GTLS240920C00195000 | 2024-05-15 12:37PM EDT | 195.00 | 4.70 | 2.30 | 4.40 | 0.00 | - | 6 | 122 | 48.08% |
| GTLS240920C00200000 | 2024-05-21 1:36PM EDT | 200.00 | 3.00 | 1.20 | 4.10 | 0.00 | - | 5 | 168 | 49.60% |
| GTLS240920C00210000 | 2024-05-14 3:11PM EDT | 210.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 57.70% |
| GTLS240920C00220000 | 2024-05-14 9:30AM EDT | 220.00 | 1.70 | 0.05 | 1.90 | 0.00 | - | 1 | 11 | 47.93% |
| GTLS240920C00230000 | 2024-05-14 9:30AM EDT | 230.00 | 1.20 | 0.10 | 2.70 | 0.00 | - | 1 | 7 | 56.69% |
| GTLS240920C00240000 | 2024-05-14 9:30AM EDT | 240.00 | 0.90 | 0.30 | 1.05 | 0.00 | - | 1 | 12 | 48.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GTLS240920P00065000 | 2024-02-28 10:54AM EDT | 65.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 26 | 25 | 78.22% |
| GTLS240920P00070000 | 2024-02-26 10:30AM EDT | 70.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 100.44% |
| GTLS240920P00075000 | 2024-04-19 9:30AM EDT | 75.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 92.72% |
| GTLS240920P00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 85.52% |
| GTLS240920P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 1.00 | 0.00 | 3.50 | 0.00 | - | - | 2 | 72.51% |
| GTLS240920P00090000 | 2024-05-02 9:30AM EDT | 90.00 | 1.35 | 0.25 | 3.30 | 0.00 | - | 1 | 3 | 66.75% |
| GTLS240920P00095000 | 2024-05-01 9:30AM EDT | 95.00 | 1.85 | 0.45 | 4.20 | 0.00 | - | 1 | 15 | 65.66% |
| GTLS240920P00100000 | 2024-05-10 3:50PM EDT | 100.00 | 1.35 | 0.40 | 2.85 | 0.00 | - | 10 | 170 | 54.27% |
| GTLS240920P00105000 | 2024-05-14 9:30AM EDT | 105.00 | 1.50 | 0.55 | 3.40 | 0.00 | - | 1 | 14 | 51.83% |
| GTLS240920P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 1.45 | 0.70 | 4.70 | 0.00 | - | 1 | 4 | 51.38% |
| GTLS240920P00115000 | 2024-05-07 2:15PM EDT | 115.00 | 2.09 | 1.00 | 3.40 | 0.00 | - | 4 | 4 | 49.89% |
| GTLS240920P00120000 | 2024-03-20 3:44PM EDT | 120.00 | 6.50 | 4.40 | 8.10 | 0.00 | - | 1 | 15 | 57.28% |
| GTLS240920P00125000 | 2024-05-08 12:39PM EDT | 125.00 | 4.60 | 2.70 | 5.50 | 0.00 | - | 9 | 26 | 48.07% |
| GTLS240920P00130000 | 2024-05-23 2:20PM EDT | 130.00 | 5.60 | 4.50 | 7.10 | 0.00 | - | 2 | 9 | 48.11% |
| GTLS240920P00135000 | 2024-05-24 3:41PM EDT | 135.00 | 6.80 | 6.30 | 7.00 | -0.12 | -1.73% | 6 | 55 | 41.48% |
| GTLS240920P00140000 | 2024-05-23 2:57PM EDT | 140.00 | 8.80 | 7.70 | 10.30 | 0.00 | - | 16 | 69 | 45.73% |
| GTLS240920P00145000 | 2024-05-23 2:11PM EDT | 145.00 | 10.60 | 9.10 | 12.50 | 0.00 | - | 3 | 10 | 45.35% |
| GTLS240920P00150000 | 2024-05-20 9:32AM EDT | 150.00 | 12.00 | 11.70 | 14.10 | 0.00 | - | 1 | 415 | 42.45% |
| GTLS240920P00155000 | 2024-05-15 3:56PM EDT | 155.00 | 13.30 | 13.90 | 17.20 | 0.00 | - | 2 | 12 | 43.24% |
| GTLS240920P00160000 | 2024-05-15 1:44PM EDT | 160.00 | 15.70 | 16.70 | 20.20 | 0.00 | - | 5 | 9 | 42.98% |
| GTLS240920P00165000 | 2024-04-17 11:31AM EDT | 165.00 | 28.40 | 17.50 | 22.00 | 0.00 | - | 1 | 6 | 38.38% |
| GTLS240920P00170000 | 2024-05-15 3:56PM EDT | 170.00 | 21.50 | 23.50 | 27.50 | 0.00 | - | 1 | 4 | 44.32% |
© 2024 Yahoo. Todos os direitos reservados.