Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,24 -0,14 (-0,18%) OURO
2.323,20 -1,00 (-0,04%) Bitcoin USD
62.641,52 -814,44 (-1,28%)
Hawaiian Electric Industries, Inc. (HE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HE240510C00009000 | 2024-04-29 11:50AM EDT | 9.00 | 1.10 | 0.75 | 3.05 | 0.00 | - | 2 | 21 | 421.88% |
| HE240510C00009500 | 2024-05-06 10:45AM EDT | 9.50 | 2.44 | 0.23 | 1.08 | 0.00 | - | 1 | 14 | 129.30% |
| HE240510C00010000 | 2024-05-07 3:46PM EDT | 10.00 | 0.12 | 0.05 | 0.16 | -0.22 | -64.71% | 33 | 175 | 62.11% |
| HE240510C00010500 | 2024-05-07 3:25PM EDT | 10.50 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 630 | 217 | 96.88% |
| HE240510C00011000 | 2024-05-07 2:29PM EDT | 11.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 28 | 678 | 85.94% |
| HE240510C00011500 | 2024-05-06 1:21PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 677 | 50.00% |
| HE240510C00012000 | 2024-05-06 12:47PM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 516 | 125.00% |
| HE240510C00012500 | 2024-04-26 11:33AM EDT | 12.50 | 0.01 | 0.00 | 0.69 | 0.00 | - | 501 | 455 | 310.16% |
| HE240510C00013000 | 2024-04-26 1:06PM EDT | 13.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 300 | 367 | 175.00% |
| HE240510C00013500 | 2024-04-26 11:26AM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 77 | 375.78% |
| HE240510C00014000 | 2024-04-23 10:49AM EDT | 14.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 11 | 400.00% |
| HE240510C00014500 | 2024-04-08 10:00AM EDT | 14.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 423.44% |
| HE240510C00015000 | 2024-05-06 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| HE240510C00015500 | 2024-04-01 9:44AM EDT | 15.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 5 | 411.72% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HE240510P00005000 | 2024-04-17 9:33AM EDT | 5.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 1 | 387.50% |
| HE240510P00006000 | 2024-04-22 9:42AM EDT | 6.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 11 | 585.16% |
| HE240510P00007000 | 2024-04-29 2:22PM EDT | 7.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 450.00% |
| HE240510P00007500 | 2024-04-26 2:11PM EDT | 7.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 21 | 195.31% |
| HE240510P00008000 | 2024-05-06 9:30AM EDT | 8.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 80 | 377.34% |
| HE240510P00008500 | 2024-04-30 10:40AM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 249 | 50.00% |
| HE240510P00009000 | 2024-05-07 3:51PM EDT | 9.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 14 | 337 | 84.38% |
| HE240510P00009500 | 2024-05-07 3:55PM EDT | 9.50 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 116 | 533 | 60.94% |
| HE240510P00010000 | 2024-05-07 3:06PM EDT | 10.00 | 0.20 | 0.22 | 0.26 | +0.02 | +11.11% | 132 | 428 | 50.78% |
| HE240510P00010500 | 2024-05-07 1:39PM EDT | 10.50 | 0.50 | 0.61 | 1.04 | +0.07 | +16.28% | 34 | 213 | 117.19% |
| HE240510P00011000 | 2024-05-03 1:39PM EDT | 11.00 | 0.65 | 0.00 | 3.00 | 0.00 | - | 1 | 192 | 214.06% |
| HE240510P00011500 | 2024-05-07 3:21PM EDT | 11.50 | 1.54 | 1.35 | 2.54 | +0.20 | +14.93% | 2 | 15 | 232.81% |
| HE240510P00012000 | 2024-05-06 2:53PM EDT | 12.00 | 1.82 | 0.71 | 3.75 | 0.00 | - | 5 | 1 | 175.00% |
| HE240510P00013500 | 2024-04-02 3:58PM EDT | 13.50 | 2.52 | 3.10 | 5.35 | 0.00 | - | - | 0 | 448.44% |
© 2024 Yahoo. Todos os direitos reservados.