Mercado fechará em 1 h 9 min
BOVESPA
127.898,71 -252,00 (-0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.379,93 -203,15 (-0,35%) PETROLEO CRU
79,82 -0,24 (-0,30%) OURO
2.441,00 +23,60 (+0,98%) Bitcoin USD
68.659,50 +2.110,77 (+3,17%)
Huntington Ingalls Industries, Inc. (HII)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:49PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240621C00120000 | 2023-11-21 12:55PM EDT | 120.00 | 119.55 | 133.20 | 138.00 | 0.00 | - | 2 | 0 | 156.15% |
| HII240621C00160000 | 2024-02-21 11:14AM EDT | 160.00 | 128.41 | 131.70 | 136.00 | 0.00 | - | 1 | 1 | 323.60% |
| HII240621C00185000 | 2024-02-01 10:35AM EDT | 185.00 | 78.50 | 107.50 | 112.10 | 0.00 | - | - | 0 | 267.79% |
| HII240621C00200000 | 2023-11-08 4:30PM EDT | 200.00 | 36.10 | 50.00 | 54.20 | 0.00 | - | - | 1 | 0.00% |
| HII240621C00210000 | 2024-03-11 12:55PM EDT | 210.00 | 83.22 | 65.40 | 69.30 | 0.00 | - | 2 | 0 | 145.00% |
| HII240621C00230000 | 2024-05-06 9:45AM EDT | 230.00 | 20.37 | 24.10 | 28.70 | 0.00 | - | 1 | 24 | 37.68% |
| HII240621C00240000 | 2024-05-17 12:20PM EDT | 240.00 | 16.74 | 15.10 | 19.30 | 0.00 | - | 1 | 18 | 30.18% |
| HII240621C00250000 | 2024-05-20 10:22AM EDT | 250.00 | 8.27 | 7.70 | 10.20 | -0.73 | -8.11% | 2 | 95 | 21.91% |
| HII240621C00260000 | 2024-05-20 1:11PM EDT | 260.00 | 3.40 | 2.70 | 3.50 | -0.43 | -11.23% | 5 | 144 | 16.74% |
| HII240621C00270000 | 2024-05-17 3:33PM EDT | 270.00 | 1.20 | 0.65 | 1.15 | +0.05 | +4.35% | 6 | 98 | 17.46% |
| HII240621C00280000 | 2024-05-20 2:14PM EDT | 280.00 | 0.32 | 0.30 | 0.60 | -0.13 | -28.89% | 15 | 1,005 | 20.92% |
| HII240621C00290000 | 2024-05-20 2:18PM EDT | 290.00 | 0.23 | 0.05 | 0.35 | -0.02 | -8.00% | 4 | 498 | 24.07% |
| HII240621C00300000 | 2024-05-03 9:57AM EDT | 300.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 21 | 569 | 28.42% |
| HII240621C00310000 | 2024-05-09 10:42AM EDT | 310.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 1 | 150 | 34.84% |
| HII240621C00320000 | 2024-03-27 3:49PM EDT | 320.00 | 3.23 | 0.55 | 1.05 | 0.00 | - | 2 | 18 | 47.51% |
| HII240621C00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.81 | 0.00 | 2.50 | 0.00 | - | 9 | 10 | 54.44% |
| HII240621C00350000 | 2024-03-12 9:30AM EDT | 350.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| HII240621C00360000 | 2024-03-04 2:48PM EDT | 360.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 78.60% |
| HII240621C00370000 | 2024-03-04 4:24PM EDT | 370.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 9 | 4 | 83.15% |
| HII240621C00380000 | 2023-12-26 10:30AM EDT | 380.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 10 | 87.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240621P00115000 | 2023-10-23 9:39AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HII240621P00140000 | 2024-01-09 11:20AM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 81.25% |
| HII240621P00150000 | 2024-05-08 1:25PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 67.19% |
| HII240621P00160000 | 2023-12-13 11:20AM EDT | 160.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | - | 12 | 86.43% |
| HII240621P00165000 | 2023-11-03 10:25AM EDT | 165.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 82.03% |
| HII240621P00170000 | 2024-04-09 2:25PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 109 | 68.60% |
| HII240621P00175000 | 2023-10-24 11:49AM EDT | 175.00 | 4.30 | 0.10 | 2.05 | 0.00 | - | - | 1 | 77.88% |
| HII240621P00180000 | 2024-03-26 3:01PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 60.16% |
| HII240621P00185000 | 2023-12-26 12:12PM EDT | 185.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.67% |
| HII240621P00190000 | 2023-12-11 1:01PM EDT | 190.00 | 1.50 | 0.10 | 1.80 | 0.00 | - | 1 | 1 | 62.06% |
| HII240621P00195000 | 2023-12-26 12:22PM EDT | 195.00 | 1.20 | 0.00 | 3.00 | 0.00 | - | - | 1 | 63.89% |
| HII240621P00200000 | 2024-05-02 3:43PM EDT | 200.00 | 1.01 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 57.67% |
| HII240621P00210000 | 2024-04-08 10:07AM EDT | 210.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 42.33% |
| HII240621P00220000 | 2024-05-02 2:16PM EDT | 220.00 | 0.90 | 0.05 | 1.00 | 0.00 | - | 2 | 18 | 36.67% |
| HII240621P00230000 | 2024-05-07 10:23AM EDT | 230.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 48.86% |
| HII240621P00240000 | 2024-05-16 1:24PM EDT | 240.00 | 1.55 | 0.80 | 1.35 | 0.00 | - | 4 | 43 | 21.72% |
| HII240621P00250000 | 2024-05-20 2:23PM EDT | 250.00 | 2.85 | 2.15 | 2.85 | +0.20 | +7.55% | 4 | 85 | 17.76% |
| HII240621P00260000 | 2024-05-17 9:59AM EDT | 260.00 | 6.90 | 6.90 | 7.70 | 0.00 | - | 2 | 34 | 18.06% |
| HII240621P00270000 | 2024-05-02 1:14PM EDT | 270.00 | 24.80 | 14.10 | 17.50 | 0.00 | - | 3 | 53 | 28.38% |
| HII240621P00280000 | 2024-05-02 12:33PM EDT | 280.00 | 35.69 | 22.70 | 27.20 | 0.00 | - | 1 | 12 | 36.16% |
| HII240621P00290000 | 2024-05-14 9:41AM EDT | 290.00 | 36.51 | 32.50 | 37.00 | 0.00 | - | 1 | 4 | 43.10% |
| HII240621P00300000 | 2024-05-02 9:33AM EDT | 300.00 | 41.00 | 42.80 | 47.00 | 0.00 | - | 8 | 8 | 50.23% |
© 2024 Yahoo. Todos os direitos reservados.