Mercado fechará em 2 h 46 min
BOVESPA
128.638,23 +483,44 (+0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.288,08 -443,04 (-0,77%) PETROLEO CRU
78,10 -1,02 (-1,29%) OURO
2.359,30 +16,30 (+0,70%) Bitcoin USD
61.363,76 -1.449,12 (-2,31%)
Howmet Aerospace Inc. (HWM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:14PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240517C00040000 | 2024-05-02 10:41AM EDT | 40.00 | 35.81 | 38.50 | 42.70 | 0.00 | - | 1 | 0 | 556.35% |
| HWM240517C00042500 | 2024-04-02 9:43AM EDT | 42.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HWM240517C00050000 | 2024-05-10 1:28PM EDT | 50.00 | 30.39 | 29.40 | 32.70 | +0.13 | +0.43% | 13 | 16 | 227.34% |
| HWM240517C00055000 | 2024-05-10 1:39PM EDT | 55.00 | 25.70 | 24.00 | 27.70 | 0.00 | - | 37 | 35 | 347.07% |
| HWM240517C00057500 | 2024-04-22 3:53PM EDT | 57.50 | 6.00 | 22.50 | 24.20 | 0.00 | - | 3 | 5 | 247.66% |
| HWM240517C00060000 | 2024-05-13 3:36PM EDT | 60.00 | 20.20 | 20.50 | 22.30 | 0.00 | - | 6 | 12 | 197.07% |
| HWM240517C00062500 | 2024-05-13 3:35PM EDT | 62.50 | 17.50 | 17.30 | 18.60 | -0.12 | -0.68% | 1 | 221 | 141.02% |
| HWM240517C00065000 | 2024-05-13 3:41PM EDT | 65.00 | 15.10 | 15.60 | 16.10 | 0.00 | - | 1 | 592 | 123.05% |
| HWM240517C00067500 | 2024-05-13 2:49PM EDT | 67.50 | 12.70 | 13.10 | 13.60 | 0.00 | - | 1 | 519 | 105.47% |
| HWM240517C00070000 | 2024-05-13 9:30AM EDT | 70.00 | 10.70 | 10.60 | 11.10 | +0.70 | +7.00% | 1 | 424 | 87.89% |
| HWM240517C00072500 | 2024-05-09 11:56AM EDT | 72.50 | 9.03 | 8.30 | 8.60 | 0.00 | - | 5 | 61 | 70.51% |
| HWM240517C00075000 | 2024-05-09 11:49AM EDT | 75.00 | 6.40 | 5.40 | 6.20 | 0.00 | - | 1 | 76 | 60.16% |
| HWM240517C00077500 | 2024-05-13 3:44PM EDT | 77.50 | 2.75 | 3.10 | 4.20 | 0.00 | - | 3 | 7 | 61.77% |
| HWM240517C00080000 | 2024-05-14 12:34PM EDT | 80.00 | 1.20 | 1.20 | 1.35 | +0.25 | +26.32% | 32 | 283 | 23.83% |
| HWM240517C00082500 | 2024-05-14 11:33AM EDT | 82.50 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 1 | 168 | 21.49% |
| HWM240517C00085000 | 2024-05-13 2:54PM EDT | 85.00 | 0.12 | 0.05 | 0.20 | +0.03 | +33.33% | 5 | 22 | 39.65% |
| HWM240517C00087500 | 2024-05-13 10:06AM EDT | 87.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 58.59% |
| HWM240517C00090000 | 2024-05-10 9:59AM EDT | 90.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 618 | 593 | 73.44% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HWM240517P00055000 | 2024-04-25 9:48AM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 18 | 29 | 212.89% |
| HWM240517P00057500 | 2024-05-07 12:17PM EDT | 57.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 14 | 47 | 208.79% |
| HWM240517P00060000 | 2024-05-02 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 343 | 151.17% |
| HWM240517P00062500 | 2024-05-07 1:57PM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 124 | 104.69% |
| HWM240517P00065000 | 2024-05-08 3:42PM EDT | 65.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 34 | 446 | 133.20% |
| HWM240517P00067500 | 2024-05-10 9:58AM EDT | 67.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 142 | 102.73% |
| HWM240517P00070000 | 2024-05-08 10:32AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 33 | 14 | 63.28% |
| HWM240517P00072500 | 2024-05-10 12:11PM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 69 | 92 | 55.47% |
| HWM240517P00075000 | 2024-05-14 10:19AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 651 | 40.82% |
| HWM240517P00077500 | 2024-05-14 12:19PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 31 | 127 | 25.78% |
| HWM240517P00080000 | 2024-05-14 12:18PM EDT | 80.00 | 0.30 | 0.20 | 0.35 | -0.30 | -50.00% | 21 | 236 | 21.49% |
| HWM240517P00082500 | 2024-05-10 1:55PM EDT | 82.50 | 1.75 | 1.60 | 1.80 | 0.00 | - | 1 | 4 | 22.71% |
© 2024 Yahoo. Todos os direitos reservados.