Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.159,91 -60,70 (-0,09%)
W.W. Grainger, Inc. (GWW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816C00410000 | 2023-12-22 10:32AM EDT | 410.00 | 422.00 | 464.40 | 473.00 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240816C00420000 | 2024-05-31 4:00PM EDT | 420.00 | 500.10 | 484.00 | 494.00 | 0.00 | - | 2 | 3 | 94.92% |
| GWW240816C00600000 | 2024-01-10 3:28PM EDT | 600.00 | 247.71 | 367.30 | 376.80 | 0.00 | - | - | 1 | 148.16% |
| GWW240816C00640000 | 2024-01-10 3:28PM EDT | 640.00 | 211.58 | 329.00 | 338.60 | 0.00 | - | - | 1 | 134.94% |
| GWW240816C00700000 | 2023-12-12 2:01PM EDT | 700.00 | 156.20 | 168.90 | 171.80 | 0.00 | - | - | 1 | 0.00% |
| GWW240816C00740000 | 2023-12-18 4:13PM EDT | 740.00 | 135.44 | 158.50 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| GWW240816C00760000 | 2023-11-17 12:35PM EDT | 760.00 | 99.90 | 111.60 | 115.50 | 0.00 | - | 22 | 20 | 0.00% |
| GWW240816C00800000 | 2024-06-05 2:13PM EDT | 800.00 | 102.98 | 112.00 | 121.00 | 0.00 | - | 8 | 123 | 36.19% |
| GWW240816C00820000 | 2024-06-07 3:02PM EDT | 820.00 | 93.31 | 94.20 | 103.00 | 0.00 | - | 60 | 382 | 33.52% |
| GWW240816C00840000 | 2024-06-03 11:09AM EDT | 840.00 | 76.73 | 78.10 | 86.50 | 0.00 | - | 13 | 1,096 | 31.73% |
| GWW240816C00860000 | 2024-06-07 10:20AM EDT | 860.00 | 52.90 | 62.50 | 70.70 | 0.00 | - | 1 | 295 | 29.86% |
| GWW240816C00880000 | 2024-06-07 3:44PM EDT | 880.00 | 44.60 | 48.80 | 56.90 | 0.00 | - | 1 | 186 | 28.71% |
| GWW240816C00900000 | 2024-06-12 9:43AM EDT | 900.00 | 45.00 | 37.20 | 44.00 | 0.00 | - | 1 | 23 | 27.28% |
| GWW240816C00920000 | 2024-06-13 9:38AM EDT | 920.00 | 32.00 | 27.70 | 34.40 | 0.00 | - | 1 | 212 | 27.09% |
| GWW240816C00940000 | 2024-06-10 1:27PM EDT | 940.00 | 18.60 | 20.60 | 25.80 | 0.00 | - | 1 | 190 | 26.52% |
| GWW240816C00960000 | 2024-06-13 12:17PM EDT | 960.00 | 18.66 | 14.30 | 19.40 | 0.00 | - | 1 | 75 | 26.45% |
| GWW240816C00980000 | 2024-05-14 10:08AM EDT | 980.00 | 27.79 | 11.10 | 15.30 | 0.00 | - | 11 | 42 | 27.22% |
| GWW240816C01000000 | 2024-06-12 1:18PM EDT | 1,000.00 | 8.60 | 7.00 | 9.80 | 0.00 | - | 1 | 16 | 25.81% |
| GWW240816C01020000 | 2024-04-11 3:11PM EDT | 1,020.00 | 39.50 | 16.80 | 21.30 | 0.00 | - | 2 | 37 | 39.35% |
| GWW240816C01040000 | 2024-05-28 10:51AM EDT | 1,040.00 | 9.80 | 1.35 | 4.70 | 0.00 | - | 2 | 106 | 25.64% |
| GWW240816C01060000 | 2024-03-27 10:09AM EDT | 1,060.00 | 45.80 | 8.90 | 13.40 | 0.00 | - | 1 | 142 | 38.56% |
| GWW240816C01080000 | 2024-04-26 2:12PM EDT | 1,080.00 | 6.60 | 4.20 | 6.30 | 0.00 | - | 17 | 33 | 32.98% |
| GWW240816C01100000 | 2024-04-10 10:44AM EDT | 1,100.00 | 30.83 | 3.70 | 9.10 | 0.00 | - | - | 1 | 39.18% |
| GWW240816C01120000 | 2024-05-21 2:55PM EDT | 1,120.00 | 2.35 | 0.00 | 4.70 | 0.00 | - | 1 | 7 | 35.15% |
| GWW240816C01140000 | 2024-02-09 10:49AM EDT | 1,140.00 | 9.60 | 11.60 | 15.70 | 0.00 | - | - | 0 | 51.82% |
| GWW240816C01180000 | 2024-04-17 10:18AM EDT | 1,180.00 | 4.42 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 41.65% |
| GWW240816C01260000 | 2024-03-11 11:24AM EDT | 1,260.00 | 2.71 | 4.60 | 6.10 | 0.00 | - | 1 | 2 | 50.42% |
| GWW240816C01280000 | 2024-03-06 10:30AM EDT | 1,280.00 | 5.10 | 3.10 | 6.10 | 0.00 | - | 1 | 1 | 50.63% |
| GWW240816C01300000 | 2024-03-26 9:30AM EDT | 1,300.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GWW240816C01320000 | 2024-02-14 1:35PM EDT | 1,320.00 | 2.04 | 1.00 | 5.90 | 0.00 | - | 25 | 25 | 51.18% |
| GWW240816C01380000 | 2024-03-13 11:23AM EDT | 1,380.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 48.80% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GWW240816P00390000 | 2024-01-10 12:44PM EDT | 390.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 102.80% |
| GWW240816P00500000 | 2023-12-05 1:47PM EDT | 500.00 | 2.35 | 1.40 | 1.90 | 0.00 | - | 3 | 3 | 71.97% |
| GWW240816P00560000 | 2023-11-22 12:12PM EDT | 560.00 | 4.90 | 3.70 | 4.10 | 0.00 | - | - | 5 | 69.63% |
| GWW240816P00580000 | 2024-04-17 3:19PM EDT | 580.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 59.56% |
| GWW240816P00600000 | 2024-05-13 9:30AM EDT | 600.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| GWW240816P00620000 | 2024-01-18 11:28AM EDT | 620.00 | 4.00 | 0.55 | 4.20 | 0.00 | - | 5 | 1 | 51.75% |
| GWW240816P00640000 | 2023-11-07 12:10PM EDT | 640.00 | 18.50 | 10.50 | 11.30 | 0.00 | - | - | 1 | 68.04% |
| GWW240816P00660000 | 2023-11-07 3:21PM EDT | 660.00 | 22.10 | 13.10 | 13.90 | 0.00 | - | - | 30 | 67.51% |
| GWW240816P00680000 | 2024-01-02 12:03PM EDT | 680.00 | 14.10 | 1.30 | 8.70 | 0.00 | - | 1 | 5 | 55.17% |
| GWW240816P00700000 | 2024-01-25 2:45PM EDT | 700.00 | 7.60 | 0.85 | 5.50 | 0.00 | - | 1 | 12 | 45.09% |
| GWW240816P00720000 | 2024-03-27 9:53AM EDT | 720.00 | 1.20 | 0.25 | 4.30 | 0.00 | - | 1 | 7 | 38.80% |
| GWW240816P00740000 | 2023-12-22 4:09PM EDT | 740.00 | 25.60 | 14.40 | 15.40 | 0.00 | - | 2 | 17 | 50.62% |
| GWW240816P00760000 | 2024-05-21 3:49PM EDT | 760.00 | 1.60 | 0.50 | 5.70 | 0.00 | - | 1 | 28 | 33.92% |
| GWW240816P00780000 | 2024-06-14 12:54PM EDT | 780.00 | 2.80 | 1.70 | 6.00 | -4.20 | -60.00% | 1 | 26 | 30.58% |
| GWW240816P00800000 | 2024-06-10 1:27PM EDT | 800.00 | 6.70 | 2.60 | 8.50 | 0.00 | - | 4 | 317 | 29.95% |
| GWW240816P00820000 | 2024-06-06 1:13PM EDT | 820.00 | 11.50 | 5.20 | 11.50 | 0.00 | - | 1 | 373 | 29.01% |
| GWW240816P00840000 | 2024-06-10 1:27PM EDT | 840.00 | 12.60 | 8.10 | 13.70 | 0.00 | - | 1 | 386 | 26.60% |
| GWW240816P00860000 | 2024-06-07 11:56AM EDT | 860.00 | 18.00 | 13.10 | 18.30 | 0.00 | - | 7 | 551 | 25.56% |
| GWW240816P00880000 | 2024-06-11 10:34AM EDT | 880.00 | 26.60 | 18.00 | 25.80 | 0.00 | - | 2 | 36 | 25.68% |
| GWW240816P00900000 | 2024-06-14 9:37AM EDT | 900.00 | 33.70 | 28.10 | 33.10 | +6.60 | +24.35% | 1 | 77 | 24.52% |
| GWW240816P00920000 | 2024-06-11 12:56PM EDT | 920.00 | 44.60 | 36.90 | 43.00 | 0.00 | - | 3 | 39 | 23.99% |
| GWW240816P00940000 | 2024-06-12 10:46AM EDT | 940.00 | 45.30 | 48.70 | 55.00 | 0.00 | - | 5 | 57 | 23.72% |
| GWW240816P00960000 | 2024-06-14 10:51AM EDT | 960.00 | 74.00 | 62.70 | 69.00 | +40.80 | +122.89% | 2 | 66 | 23.72% |
| GWW240816P00980000 | 2024-05-22 11:55AM EDT | 980.00 | 39.80 | 77.50 | 84.00 | 0.00 | - | 3 | 20 | 23.38% |
| GWW240816P01000000 | 2024-04-09 3:41PM EDT | 1,000.00 | 50.80 | 58.90 | 65.00 | 0.00 | - | 18 | 24 | 0.00% |
| GWW240816P01020000 | 2024-04-24 3:22PM EDT | 1,020.00 | 87.00 | 60.50 | 67.30 | 0.00 | - | 2 | 5 | 0.00% |
| GWW240816P01040000 | 2024-04-02 10:06AM EDT | 1,040.00 | 71.50 | 118.40 | 125.50 | 0.00 | - | 3 | 9 | 0.00% |
| GWW240816P01340000 | 2024-02-02 10:39AM EDT | 1,340.00 | 410.10 | 354.00 | 363.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.