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
66.886,71 +1.526,11 (+2,33%)
Hormel Foods Corporation (HRL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL250117C00020000 | 2024-05-15 10:57AM EDT | 20.00 | 15.70 | 14.00 | 18.70 | 0.00 | - | 2 | 11 | 91.99% |
| HRL250117C00025000 | 2024-05-09 2:15PM EDT | 25.00 | 10.90 | 10.40 | 13.50 | 0.00 | - | 10 | 54 | 64.14% |
| HRL250117C00028000 | 2024-05-14 10:21AM EDT | 28.00 | 8.80 | 8.90 | 11.00 | 0.00 | - | 2 | 363 | 57.28% |
| HRL250117C00030000 | 2024-05-08 12:44PM EDT | 30.00 | 6.50 | 5.60 | 7.60 | 0.00 | - | 5 | 474 | 33.33% |
| HRL250117C00033000 | 2024-05-10 9:42AM EDT | 33.00 | 4.50 | 5.10 | 5.30 | 0.00 | - | 4 | 346 | 29.96% |
| HRL250117C00035000 | 2024-05-17 3:05PM EDT | 35.00 | 3.66 | 3.80 | 4.00 | +0.11 | +3.10% | 1 | 664 | 28.35% |
| HRL250117C00038000 | 2024-05-16 1:20PM EDT | 38.00 | 2.20 | 2.25 | 2.40 | 0.00 | - | 1 | 927 | 26.12% |
| HRL250117C00040000 | 2024-05-17 10:49AM EDT | 40.00 | 1.45 | 1.50 | 1.65 | +0.05 | +3.57% | 11 | 858 | 25.33% |
| HRL250117C00043000 | 2024-05-17 12:19PM EDT | 43.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 5 | 359 | 24.10% |
| HRL250117C00045000 | 2024-05-16 3:02PM EDT | 45.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 247 | 23.90% |
| HRL250117C00047000 | 2024-05-16 2:21PM EDT | 47.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 2 | 94 | 24.66% |
| HRL250117C00050000 | 2024-05-14 12:52PM EDT | 50.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 570 | 25.64% |
| HRL250117C00052500 | 2024-05-03 12:42PM EDT | 52.50 | 0.75 | 0.05 | 1.15 | 0.00 | - | 1 | 62 | 42.77% |
| HRL250117C00055000 | 2024-05-02 12:40PM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 5 | 60 | 40.55% |
| HRL250117C00057500 | 2023-10-04 3:06PM EDT | 57.50 | 0.27 | 0.00 | 0.30 | 0.00 | - | 3 | 18 | 34.91% |
| HRL250117C00060000 | 2024-04-15 12:14PM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 3 | 33 | 46.09% |
| HRL250117C00065000 | 2024-03-01 10:30AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 38.67% |
| HRL250117C00070000 | 2023-07-17 9:30AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL250117P00015000 | 2024-02-09 12:26PM EDT | 15.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 65.23% |
| HRL250117P00020000 | 2024-05-17 1:00PM EDT | 20.00 | 0.16 | 0.00 | 0.15 | +0.06 | +60.00% | 2 | 808 | 41.70% |
| HRL250117P00025000 | 2024-05-13 2:16PM EDT | 25.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 2 | 1,178 | 31.25% |
| HRL250117P00028000 | 2024-05-17 1:31PM EDT | 28.00 | 0.45 | 0.40 | 0.50 | -0.03 | -6.25% | 8 | 3,144 | 28.52% |
| HRL250117P00030000 | 2024-05-10 1:39PM EDT | 30.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 3 | 280 | 26.51% |
| HRL250117P00033000 | 2024-05-06 1:28PM EDT | 33.00 | 1.85 | 1.30 | 1.40 | 0.00 | - | 8 | 382 | 24.24% |
| HRL250117P00035000 | 2024-05-10 3:23PM EDT | 35.00 | 2.35 | 1.95 | 2.05 | 0.00 | - | 150 | 387 | 22.77% |
| HRL250117P00038000 | 2024-04-24 2:57PM EDT | 38.00 | 4.01 | 3.30 | 3.50 | 0.00 | - | 2 | 113 | 21.14% |
| HRL250117P00040000 | 2024-04-30 9:45AM EDT | 40.00 | 5.50 | 3.30 | 6.00 | 0.00 | - | 2 | 71 | 31.17% |
| HRL250117P00043000 | 2024-02-08 1:32PM EDT | 43.00 | 13.95 | 8.00 | 11.50 | 0.00 | - | 1 | 28 | 60.02% |
| HRL250117P00045000 | 2023-09-22 11:43AM EDT | 45.00 | 6.70 | 12.30 | 16.00 | 0.00 | - | 2 | 4 | 70.00% |
| HRL250117P00047000 | 2023-09-25 9:46AM EDT | 47.00 | 8.70 | 14.70 | 17.30 | 0.00 | - | 1 | 44 | 72.85% |
| HRL250117P00050000 | 2023-09-22 11:08AM EDT | 50.00 | 11.10 | 17.10 | 20.70 | 0.00 | - | 1 | 4 | 77.59% |
| HRL250117P00052500 | 2022-11-22 2:29PM EDT | 52.50 | 6.80 | 7.70 | 10.90 | 0.00 | - | - | 3 | 0.00% |
| HRL250117P00055000 | 2023-01-19 11:00AM EDT | 55.00 | 11.10 | 9.20 | 10.40 | 0.00 | - | - | 1 | 0.00% |
| HRL250117P00057500 | 2023-01-06 2:31PM EDT | 57.50 | 11.31 | 11.70 | 14.30 | 0.00 | - | 8 | 8 | 0.00% |
| HRL250117P00060000 | 2023-07-10 10:17AM EDT | 60.00 | 20.25 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.