Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.982,95 +93,03 (+0,14%)
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 | 182.62% |
| 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 | 124.83% |
| GTLS240621C00105000 | 2024-03-22 10:51AM EDT | 105.00 | 54.89 | 43.10 | 47.30 | 0.00 | - | 1 | 14 | 0.00% |
| GTLS240621C00110000 | 2024-03-25 1:47PM EDT | 110.00 | 51.10 | 42.50 | 47.10 | 0.00 | - | 10 | 10 | 72.46% |
| GTLS240621C00115000 | 2024-03-20 2:37PM EDT | 115.00 | 37.12 | 34.10 | 37.80 | 0.00 | - | 1 | 8 | 0.00% |
| GTLS240621C00120000 | 2024-05-03 10:17AM EDT | 120.00 | 39.00 | 33.10 | 37.50 | 0.00 | - | 1 | 19 | 64.45% |
| GTLS240621C00125000 | 2024-05-09 3:59PM EDT | 125.00 | 32.20 | 28.20 | 32.50 | 0.00 | - | 3 | 64 | 56.96% |
| GTLS240621C00130000 | 2024-05-17 9:57AM EDT | 130.00 | 25.50 | 23.40 | 27.90 | -6.60 | -20.56% | 3 | 33 | 52.10% |
| GTLS240621C00135000 | 2024-02-28 10:36AM EDT | 135.00 | 27.89 | 32.10 | 36.50 | 0.00 | - | 1 | 16 | 135.24% |
| GTLS240621C00140000 | 2024-04-29 9:56AM EDT | 140.00 | 17.00 | 14.60 | 19.00 | 0.00 | - | 1 | 33 | 59.09% |
| GTLS240621C00145000 | 2024-05-03 10:00AM EDT | 145.00 | 15.50 | 10.60 | 15.00 | 0.00 | - | 4 | 23 | 54.20% |
| GTLS240621C00150000 | 2024-05-17 11:06AM EDT | 150.00 | 9.60 | 8.20 | 11.50 | +0.42 | +4.58% | 1 | 150 | 50.65% |
| GTLS240621C00155000 | 2024-05-17 3:28PM EDT | 155.00 | 6.50 | 4.80 | 6.90 | 0.00 | - | 3 | 183 | 39.30% |
| GTLS240621C00160000 | 2024-05-17 2:43PM EDT | 160.00 | 4.81 | 3.80 | 4.80 | +0.61 | +14.52% | 21 | 255 | 38.82% |
| GTLS240621C00165000 | 2024-05-17 3:30PM EDT | 165.00 | 2.65 | 2.35 | 3.00 | -0.30 | -10.17% | 24 | 411 | 37.12% |
| GTLS240621C00170000 | 2024-05-17 2:00PM EDT | 170.00 | 1.55 | 0.45 | 2.20 | -0.15 | -8.82% | 2 | 312 | 39.06% |
| GTLS240621C00175000 | 2024-05-17 2:35PM EDT | 175.00 | 1.09 | 0.55 | 1.00 | -1.02 | -48.34% | 2 | 269 | 35.11% |
| GTLS240621C00180000 | 2024-05-16 3:20PM EDT | 180.00 | 1.00 | 0.00 | 2.45 | 0.00 | - | 1 | 49 | 53.43% |
| GTLS240621C00185000 | 2024-05-08 12:01PM EDT | 185.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 64 | 37 | 58.69% |
| GTLS240621C00190000 | 2024-05-08 11:21AM EDT | 190.00 | 0.70 | 0.00 | 4.10 | 0.00 | - | 7 | 146 | 60.91% |
| GTLS240621C00195000 | 2024-05-03 10:12AM EDT | 195.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 69.06% |
| GTLS240621C00200000 | 2024-03-28 12:29PM EDT | 200.00 | 4.10 | 0.65 | 1.35 | 0.00 | - | 88 | 105 | 58.59% |
| GTLS240621C00210000 | 2024-05-14 9:30AM EDT | 210.00 | 0.10 | 0.10 | 2.20 | 0.00 | - | 2 | 20 | 68.65% |
| GTLS240621C00220000 | 2024-01-26 10:30AM EDT | 220.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 91.09% |
| GTLS240621C00230000 | 2023-12-28 11:22AM EDT | 230.00 | 1.60 | 0.15 | 3.10 | 0.00 | - | 29 | 17 | 89.72% |
| GTLS240621C00240000 | 2023-10-26 10:25AM EDT | 240.00 | 4.00 | 0.90 | 2.10 | 0.00 | - | 2 | 0 | 94.82% |
| GTLS240621C00250000 | 2024-05-02 12:03PM EDT | 250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 112.67% |
| GTLS240621C00260000 | 2023-10-24 9:57AM EDT | 260.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 63 | 118.99% |
| GTLS240621C00270000 | 2024-05-08 1:44PM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 74 | 74.41% |
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 | 135.16% |
| GTLS240621P00065000 | 2024-03-14 9:30AM EDT | 65.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 204.44% |
| GTLS240621P00070000 | 2024-03-13 12:45PM EDT | 70.00 | 0.20 | 0.00 | 2.85 | 0.00 | - | 1 | 8 | 168.75% |
| GTLS240621P00075000 | 2024-01-19 4:31PM EDT | 75.00 | 1.40 | 0.10 | 5.00 | 0.00 | - | 1 | 4 | 179.71% |
| GTLS240621P00080000 | 2024-02-07 11:45AM EDT | 80.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 27 | 166.11% |
| GTLS240621P00085000 | 2024-02-14 4:30PM EDT | 85.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 150.83% |
| GTLS240621P00090000 | 2024-05-08 1:20PM EDT | 90.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 3 | 289 | 138.92% |
| GTLS240621P00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 34 | 89.26% |
| GTLS240621P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 0.05 | 0.00 | 4.80 | -0.60 | -92.31% | 5 | 184 | 116.82% |
| GTLS240621P00105000 | 2024-04-08 2:42PM EDT | 105.00 | 0.69 | 0.00 | 1.95 | 0.00 | - | 5 | 68 | 84.23% |
| GTLS240621P00110000 | 2024-05-03 12:44PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 169 | 96.51% |
| GTLS240621P00115000 | 2024-05-03 11:31AM EDT | 115.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 144 | 86.87% |
| GTLS240621P00120000 | 2024-05-03 10:28AM EDT | 120.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 77.49% |
| GTLS240621P00125000 | 2024-05-10 11:29AM EDT | 125.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 276 | 68.34% |
| GTLS240621P00130000 | 2024-05-17 2:36PM EDT | 130.00 | 0.50 | 0.00 | 1.80 | -0.37 | -42.53% | 39 | 151 | 53.64% |
| GTLS240621P00135000 | 2024-05-17 2:29PM EDT | 135.00 | 0.95 | 0.05 | 3.00 | -0.05 | -5.00% | 1 | 112 | 55.13% |
| GTLS240621P00140000 | 2024-05-16 1:11PM EDT | 140.00 | 1.64 | 0.45 | 1.60 | -0.16 | -8.89% | 10 | 280 | 35.03% |
| GTLS240621P00145000 | 2024-05-17 3:36PM EDT | 145.00 | 2.60 | 2.40 | 3.40 | -0.40 | -13.33% | 14 | 301 | 38.49% |
| GTLS240621P00150000 | 2024-05-17 3:14PM EDT | 150.00 | 3.90 | 3.70 | 4.50 | -0.50 | -11.36% | 10 | 106 | 34.06% |
| GTLS240621P00155000 | 2024-05-17 3:00PM EDT | 155.00 | 6.10 | 5.70 | 7.30 | -0.50 | -7.58% | 14 | 48 | 36.11% |
| GTLS240621P00160000 | 2024-05-17 2:14PM EDT | 160.00 | 8.50 | 8.30 | 9.70 | +0.40 | +4.94% | 16 | 50 | 32.70% |
| GTLS240621P00165000 | 2024-05-13 1:08PM EDT | 165.00 | 13.70 | 10.50 | 14.50 | 0.00 | - | 1 | 25 | 40.20% |
| GTLS240621P00170000 | 2024-05-08 2:11PM EDT | 170.00 | 15.60 | 14.50 | 18.40 | 0.00 | - | 1 | 3 | 40.49% |
| GTLS240621P00175000 | 2024-05-08 10:07AM EDT | 175.00 | 16.50 | 19.00 | 23.20 | 0.00 | - | 2 | 12 | 45.50% |
© 2024 Yahoo. Todos os direitos reservados.