Mercado abrirá em 9 h 57 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,29 -0,51 (-0,64%) OURO
2.416,80 -21,70 (-0,89%) Bitcoin USD
71.291,13 +4.621,55 (+6,93%)
Huntington Ingalls Industries, Inc. (HII)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240920C00150000 | 2024-02-21 11:25AM EDT | 150.00 | 139.27 | 142.20 | 147.00 | 0.00 | - | - | 3 | 185.30% |
| HII240920C00160000 | 2023-12-06 1:35PM EDT | 160.00 | 86.14 | 93.00 | 97.50 | 0.00 | - | 1 | 1 | 54.26% |
| HII240920C00210000 | 2023-11-21 4:03PM EDT | 210.00 | 42.20 | 51.90 | 54.90 | 0.00 | - | - | 2 | 48.51% |
| HII240920C00220000 | 2024-05-02 12:10PM EDT | 220.00 | 29.50 | 37.00 | 41.50 | 0.00 | - | - | 1 | 33.72% |
| HII240920C00230000 | 2024-05-13 3:36PM EDT | 230.00 | 30.00 | 28.50 | 33.00 | 0.00 | - | 1 | 4 | 30.78% |
| HII240920C00240000 | 2024-05-02 2:02PM EDT | 240.00 | 17.80 | 20.90 | 25.00 | 0.00 | - | 4 | 19 | 27.93% |
| HII240920C00250000 | 2024-05-15 10:32AM EDT | 250.00 | 13.68 | 14.00 | 18.30 | 0.00 | - | 1 | 28 | 26.23% |
| HII240920C00260000 | 2024-05-13 2:46PM EDT | 260.00 | 10.50 | 9.10 | 12.90 | 0.00 | - | 1 | 12 | 25.14% |
| HII240920C00270000 | 2024-05-20 2:41PM EDT | 270.00 | 6.90 | 6.10 | 8.40 | -0.10 | -1.43% | 3 | 821 | 23.81% |
| HII240920C00280000 | 2024-05-17 3:43PM EDT | 280.00 | 4.50 | 1.95 | 5.80 | 0.00 | - | 19 | 72 | 24.12% |
| HII240920C00290000 | 2024-04-29 2:56PM EDT | 290.00 | 10.70 | 1.20 | 4.30 | 0.00 | - | 61 | 76 | 25.27% |
| HII240920C00300000 | 2024-05-15 11:41AM EDT | 300.00 | 1.21 | 0.35 | 2.60 | 0.00 | - | 1 | 1,136 | 24.62% |
| HII240920C00310000 | 2024-05-02 10:52AM EDT | 310.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 200 | 154 | 33.97% |
| HII240920C00320000 | 2024-04-22 10:14AM EDT | 320.00 | 3.80 | 0.10 | 2.00 | 0.00 | - | 4 | 22 | 28.89% |
| HII240920C00330000 | 2024-05-02 12:54PM EDT | 330.00 | 0.40 | 0.00 | 4.70 | 0.00 | - | 1 | 8 | 40.26% |
| HII240920C00350000 | 2024-02-14 12:08PM EDT | 350.00 | 2.83 | 0.80 | 5.20 | 0.00 | - | 1 | 1 | 47.52% |
| HII240920C00360000 | 2024-02-14 12:08PM EDT | 360.00 | 2.38 | 0.40 | 4.70 | 0.00 | - | 1 | 1 | 48.80% |
| HII240920C00370000 | 2024-04-08 9:30AM EDT | 370.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HII240920C00380000 | 2024-03-11 9:30AM EDT | 380.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HII240920C00420000 | 2024-02-28 10:30AM EDT | 420.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | - | 1 | 57.65% |
| HII240920C00430000 | 2024-04-09 9:51AM EDT | 430.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 26 | 26 | 42.33% |
| HII240920C00440000 | 2024-04-09 9:51AM EDT | 440.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 46.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HII240920P00145000 | 2024-02-12 3:38PM EDT | 145.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 67.11% |
| HII240920P00170000 | 2024-01-05 12:03PM EDT | 170.00 | 1.00 | 0.00 | 2.60 | 0.00 | - | 10 | 11 | 52.27% |
| HII240920P00180000 | 2023-11-27 11:57AM EDT | 180.00 | 2.20 | 0.05 | 2.40 | 0.00 | - | - | 1 | 45.42% |
| HII240920P00195000 | 2024-05-03 10:32AM EDT | 195.00 | 1.57 | 0.05 | 3.80 | 0.00 | - | 2 | 8 | 42.55% |
| HII240920P00200000 | 2024-05-14 3:26PM EDT | 200.00 | 1.06 | 0.10 | 1.90 | 0.00 | - | 1 | 4 | 32.34% |
| HII240920P00210000 | 2024-05-02 3:30PM EDT | 210.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 3 | 40 | 36.87% |
| HII240920P00220000 | 2024-05-03 3:14PM EDT | 220.00 | 3.85 | 0.90 | 3.30 | 0.00 | - | 2 | 43 | 26.85% |
| HII240920P00230000 | 2024-05-17 3:00PM EDT | 230.00 | 3.00 | 1.65 | 4.90 | 0.00 | - | 6 | 19 | 25.25% |
| HII240920P00240000 | 2024-05-17 3:37PM EDT | 240.00 | 4.90 | 3.70 | 6.80 | 0.00 | - | 18 | 49 | 22.95% |
| HII240920P00250000 | 2024-05-13 12:18PM EDT | 250.00 | 8.80 | 6.20 | 10.50 | 0.00 | - | 12 | 39 | 22.41% |
| HII240920P00260000 | 2024-05-17 11:47AM EDT | 260.00 | 13.50 | 11.00 | 15.10 | 0.00 | - | 11 | 37 | 21.42% |
| HII240920P00270000 | 2024-05-02 12:40PM EDT | 270.00 | 27.90 | 16.90 | 21.40 | 0.00 | - | 201 | 66 | 21.29% |
| HII240920P00280000 | 2024-02-20 3:31PM EDT | 280.00 | 15.00 | 8.20 | 12.90 | 0.00 | - | - | 23 | 0.00% |
| HII240920P00290000 | 2024-04-26 11:34AM EDT | 290.00 | 22.30 | 33.00 | 37.50 | 0.00 | - | 1 | 1 | 22.37% |
| HII240920P00300000 | 2024-02-16 10:40AM EDT | 300.00 | 24.00 | 20.20 | 24.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.