Mercado fechado
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
78,23 +0,49 (+0,63%) OURO
2.328,00 +3,00 (+0,13%) Bitcoin USD
69.553,05 -173,78 (-0,25%)
Huntsman Corporation (HUN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240816C00017000 | 2024-05-03 9:36AM EDT | 17.00 | 8.10 | 7.30 | 10.10 | 0.00 | - | 3 | 2 | 111.33% |
| HUN240816C00018000 | 2024-05-03 9:37AM EDT | 18.00 | 7.30 | 6.50 | 9.10 | 0.00 | - | 9 | 6 | 103.37% |
| HUN240816C00019000 | 2024-06-05 2:30PM EDT | 19.00 | 4.81 | 5.20 | 6.20 | 0.00 | - | 1 | 204 | 70.70% |
| HUN240816C00020000 | 2024-06-05 1:48PM EDT | 20.00 | 3.80 | 4.30 | 6.30 | 0.00 | - | 4 | 1 | 64.75% |
| HUN240816C00021000 | 2024-06-05 1:25PM EDT | 21.00 | 2.60 | 2.25 | 4.10 | 0.00 | - | 4 | 3 | 48.63% |
| HUN240816C00022000 | 2024-05-06 10:46AM EDT | 22.00 | 3.30 | 2.20 | 2.35 | 0.00 | - | 1 | 24 | 0.00% |
| HUN240816C00023000 | 2024-05-07 11:37AM EDT | 23.00 | 2.85 | 1.35 | 1.50 | 0.00 | - | 1 | 56 | 10.84% |
| HUN240816C00024000 | 2024-06-07 12:08PM EDT | 24.00 | 1.10 | 1.20 | 1.35 | 0.00 | - | 3 | 50 | 26.61% |
| HUN240816C00025000 | 2024-06-04 9:31AM EDT | 25.00 | 0.56 | 0.75 | 0.85 | 0.00 | - | 1 | 1,675 | 25.93% |
| HUN240816C00026000 | 2024-06-07 3:04PM EDT | 26.00 | 0.30 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 26.86% |
| HUN240816C00027000 | 2024-06-10 3:51PM EDT | 27.00 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 1 | 280 | 26.07% |
| HUN240816C00028000 | 2024-05-22 12:22PM EDT | 28.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 27.69% |
| HUN240816C00029000 | 2024-05-29 11:48AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 214 | 27.15% |
| HUN240816C00030000 | 2024-05-30 11:42AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 431 | 41.31% |
| HUN240816C00031000 | 2024-04-22 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| HUN240816C00032000 | 2024-05-22 3:44PM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 57.91% |
| HUN240816C00033000 | 2024-04-02 9:30AM EDT | 33.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 14 | 78.22% |
| HUN240816C00034000 | 2024-03-28 9:56AM EDT | 34.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 54.69% |
| HUN240816C00035000 | 2024-03-07 4:19PM EDT | 35.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 58.11% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HUN240816P00017000 | 2024-02-08 10:39AM EDT | 17.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 71.97% |
| HUN240816P00019000 | 2024-04-26 2:48PM EDT | 19.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 54.98% |
| HUN240816P00020000 | 2024-06-07 2:22PM EDT | 20.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 30 | 67 | 35.45% |
| HUN240816P00021000 | 2024-05-20 12:35PM EDT | 21.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 5 | 0 | 31.35% |
| HUN240816P00022000 | 2024-06-03 3:50PM EDT | 22.00 | 0.38 | 0.20 | 0.35 | 0.00 | - | 2 | 148 | 29.98% |
| HUN240816P00023000 | 2024-06-03 3:50PM EDT | 23.00 | 0.63 | 0.45 | 0.55 | 0.00 | - | 2 | 126 | 27.69% |
| HUN240816P00024000 | 2024-06-06 10:24AM EDT | 24.00 | 1.20 | 0.80 | 0.90 | 0.00 | - | 2 | 89 | 26.66% |
| HUN240816P00025000 | 2024-06-03 2:53PM EDT | 25.00 | 1.50 | 1.25 | 2.40 | 0.00 | - | 1 | 191 | 49.76% |
| HUN240816P00026000 | 2024-05-20 12:41PM EDT | 26.00 | 1.60 | 1.95 | 3.20 | 0.00 | - | 107 | 0 | 54.10% |
| HUN240816P00027000 | 2024-04-29 9:42AM EDT | 27.00 | 3.10 | 2.60 | 3.20 | 0.00 | - | 1 | 21 | 36.52% |
| HUN240816P00028000 | 2024-05-09 3:52PM EDT | 28.00 | 3.30 | 4.10 | 4.90 | 0.00 | - | 1 | 31 | 51.17% |
| HUN240816P00029000 | 2024-04-24 9:57AM EDT | 29.00 | 5.10 | 3.70 | 4.50 | 0.00 | - | 5 | 22 | 0.00% |
| HUN240816P00030000 | 2024-04-17 9:48AM EDT | 30.00 | 6.00 | 4.80 | 5.20 | 0.00 | - | 11 | 31 | 0.00% |
| HUN240816P00031000 | 2024-03-28 10:13AM EDT | 31.00 | 4.70 | 6.70 | 7.20 | 0.00 | - | 4 | 13 | 58.69% |
| HUN240816P00032000 | 2024-03-11 9:58AM EDT | 32.00 | 5.90 | 6.70 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.