Mercado fechará em 5 h 45 min
BOVESPA
120.083,07 +945,21 (+0,79%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.165,06 +767,86 (+1,47%) PETROLEO CRU
80,94 +0,61 (+0,76%) OURO
2.339,00 +10,00 (+0,43%) Bitcoin USD
64.581,65 -731,05 (-1,12%)
Hormel Foods Corporation (HRL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:15AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240621C00023000 | 2024-05-30 10:14AM EDT | 23.00 | 8.50 | 6.90 | 9.40 | 0.00 | - | 2 | 2 | 248.05% |
| HRL240621C00024000 | 2023-12-19 4:03PM EDT | 24.00 | 7.85 | 6.20 | 10.00 | 0.00 | - | 1 | 1 | 342.38% |
| HRL240621C00025000 | 2024-04-26 10:50AM EDT | 25.00 | 10.50 | 8.20 | 12.20 | 0.00 | - | 5 | 13 | 613.48% |
| HRL240621C00026000 | 2024-05-31 2:45PM EDT | 26.00 | 5.00 | 3.90 | 4.90 | 0.00 | - | 1 | 180 | 130.47% |
| HRL240621C00027000 | 2024-04-02 10:10AM EDT | 27.00 | 8.45 | 8.50 | 9.30 | 0.00 | - | 27 | 501 | 582.32% |
| HRL240621C00028000 | 2024-06-17 12:52PM EDT | 28.00 | 2.77 | 2.70 | 2.85 | 0.00 | - | 5 | 572 | 65.63% |
| HRL240621C00029000 | 2024-06-14 2:04PM EDT | 29.00 | 1.50 | 1.70 | 1.85 | 0.00 | - | 20 | 303 | 56.64% |
| HRL240621C00030000 | 2024-06-17 12:46PM EDT | 30.00 | 0.83 | 0.70 | 0.85 | 0.00 | - | 38 | 2,067 | 33.01% |
| HRL240621C00030500 | 2024-06-17 1:25PM EDT | 30.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 18 | 170 | 27.15% |
| HRL240621C00031000 | 2024-06-17 2:38PM EDT | 31.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 19 | 3,121 | 25.78% |
| HRL240621C00031500 | 2024-06-17 10:24AM EDT | 31.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 226 | 22.66% |
| HRL240621C00032000 | 2024-06-17 10:24AM EDT | 32.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 1,985 | 50.20% |
| HRL240621C00032500 | 2024-06-12 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 131 | 51.37% |
| HRL240621C00033000 | 2024-06-17 12:46PM EDT | 33.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 10 | 826 | 70.31% |
| HRL240621C00033500 | 2024-06-10 10:18AM EDT | 33.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 54.69% |
| HRL240621C00034000 | 2024-06-17 10:01AM EDT | 34.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,192 | 53.91% |
| HRL240621C00034500 | 2024-06-07 3:19PM EDT | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 60.16% |
| HRL240621C00035000 | 2024-06-12 2:56PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,704 | 65.63% |
| HRL240621C00035500 | 2024-06-03 2:39PM EDT | 35.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 65 | 136.13% |
| HRL240621C00036000 | 2024-06-17 10:01AM EDT | 36.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3,781 | 100.78% |
| HRL240621C00036500 | 2024-06-11 9:44AM EDT | 36.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6,405 | 82.81% |
| HRL240621C00037000 | 2024-06-14 11:54AM EDT | 37.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1,009 | 119.53% |
| HRL240621C00037500 | 2024-06-11 9:30AM EDT | 37.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 167.58% |
| HRL240621C00038000 | 2024-06-07 11:46AM EDT | 38.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 6,057 | 175.00% |
| HRL240621C00038500 | 2024-06-04 12:26PM EDT | 38.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 18 | 182.03% |
| HRL240621C00039000 | 2024-06-05 12:30PM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 189.06% |
| HRL240621C00040000 | 2024-06-17 9:40AM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 445 | 182.03% |
| HRL240621C00041000 | 2024-05-21 11:55AM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 16 | 59 | 215.43% |
| HRL240621C00042000 | 2024-06-10 1:43PM EDT | 42.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 62 | 227.73% |
| HRL240621C00043000 | 2024-05-24 12:21PM EDT | 43.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 239.45% |
| HRL240621C00045000 | 2024-05-29 2:04PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 346 | 50.00% |
| HRL240621C00046000 | 2024-05-29 3:43PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 50 | 185.94% |
| HRL240621C00047000 | 2024-06-05 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 293 | 282.81% |
| HRL240621C00050000 | 2023-11-09 1:54PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 7 | 266.41% |
| HRL240621C00055000 | 2023-11-06 3:54PM EDT | 55.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 2 | 118 | 438.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HRL240621P00020000 | 2024-06-07 11:48AM EDT | 20.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 138 | 187.50% |
| HRL240621P00021000 | 2023-12-19 2:02PM EDT | 21.00 | 0.59 | 0.00 | 0.35 | 0.00 | - | - | 1 | 238.28% |
| HRL240621P00022000 | 2024-05-16 3:19PM EDT | 22.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 148 | 220.70% |
| HRL240621P00023000 | 2024-02-26 10:31AM EDT | 23.00 | 0.19 | 0.00 | 0.40 | 0.00 | - | 1 | 48 | 196.88% |
| HRL240621P00024000 | 2024-05-21 10:03AM EDT | 24.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 41 | 147.66% |
| HRL240621P00025000 | 2024-06-11 9:37AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 392 | 181.64% |
| HRL240621P00026000 | 2024-06-11 11:12AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 62 | 156.25% |
| HRL240621P00027000 | 2024-06-11 10:12AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 94 | 131.45% |
| HRL240621P00028000 | 2024-06-17 3:49PM EDT | 28.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 7 | 170 | 63.67% |
| HRL240621P00029000 | 2024-06-14 1:15PM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 219 | 48.44% |
| HRL240621P00030000 | 2024-06-17 3:59PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 51 | 678 | 26.76% |
| HRL240621P00030500 | 2024-06-17 3:47PM EDT | 30.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 265 | 18.16% |
| HRL240621P00031000 | 2024-06-17 2:47PM EDT | 31.00 | 0.36 | 0.25 | 0.35 | 0.00 | - | 4 | 1,100 | 11.33% |
| HRL240621P00031500 | 2024-06-10 1:29PM EDT | 31.50 | 1.37 | 0.70 | 0.85 | 0.00 | - | 294 | 200 | 21.09% |
| HRL240621P00032000 | 2024-06-17 3:46PM EDT | 32.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 4 | 683 | 29.69% |
| HRL240621P00032500 | 2024-05-29 2:35PM EDT | 32.50 | 0.42 | 1.65 | 1.80 | 0.00 | - | 7 | 1 | 0.00% |
| HRL240621P00033000 | 2024-06-17 2:55PM EDT | 33.00 | 2.35 | 1.90 | 2.35 | 0.00 | - | 7 | 347 | 44.92% |
| HRL240621P00033500 | 2024-06-06 9:37AM EDT | 33.50 | 2.90 | 2.10 | 3.30 | 0.00 | - | 1 | 0 | 111.52% |
| HRL240621P00034000 | 2024-06-13 2:31PM EDT | 34.00 | 3.40 | 2.60 | 3.80 | 0.00 | - | 790 | 205 | 121.68% |
| HRL240621P00034500 | 2024-06-07 10:38AM EDT | 34.50 | 3.52 | 3.20 | 4.30 | 0.00 | - | 1 | 0 | 131.25% |
| HRL240621P00035000 | 2024-06-17 2:55PM EDT | 35.00 | 4.35 | 3.60 | 4.40 | 0.00 | - | 7 | 5 | 85.16% |
| HRL240621P00035500 | 2024-05-24 2:22PM EDT | 35.50 | 1.25 | 4.10 | 5.30 | 0.00 | - | 69 | 0 | 149.61% |
| HRL240621P00036000 | 2024-06-13 2:51PM EDT | 36.00 | 5.60 | 4.60 | 5.80 | 0.00 | - | 59 | 32 | 158.20% |
| HRL240621P00036500 | 2024-05-21 11:34AM EDT | 36.50 | 1.15 | 5.10 | 6.50 | 0.00 | - | - | 0 | 188.67% |
| HRL240621P00037000 | 2024-06-12 11:53AM EDT | 37.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HRL240621P00037500 | 2024-05-21 12:05PM EDT | 37.50 | 1.75 | 6.00 | 7.50 | 0.00 | - | - | 0 | 205.66% |
| HRL240621P00038000 | 2024-06-18 9:53AM EDT | 38.00 | 7.07 | 7.10 | 7.30 | +0.52 | +7.94% | 49 | 30 | 0.00% |
| HRL240621P00039000 | 2024-05-30 3:03PM EDT | 39.00 | 8.30 | 7.80 | 9.30 | 0.00 | - | 120 | 0 | 167.58% |
| HRL240621P00040000 | 2024-05-06 12:26PM EDT | 40.00 | 5.35 | 7.50 | 11.40 | 0.00 | - | 1 | 0 | 159.38% |
| HRL240621P00041000 | 2024-03-08 10:44AM EDT | 41.00 | 7.20 | 4.60 | 8.60 | 0.00 | - | 1 | 36 | 0.00% |
| HRL240621P00042000 | 2023-10-18 1:28PM EDT | 42.00 | 9.65 | 7.10 | 12.00 | 0.00 | - | 1 | 0 | 271.48% |
| HRL240621P00045000 | 2023-10-10 1:04PM EDT | 45.00 | 8.15 | 10.20 | 15.00 | 0.00 | - | 5 | 0 | 308.79% |
| HRL240621P00047000 | 2023-08-08 10:20AM EDT | 47.00 | 7.10 | 9.70 | 10.70 | 0.00 | - | 27 | 29 | 0.00% |
| HRL240621P00050000 | 2023-09-22 10:54AM EDT | 50.00 | 10.85 | 17.80 | 20.90 | 0.00 | - | - | 0 | 210.94% |
© 2024 Yahoo. Todos os direitos reservados.