Mercado fechará em 1 h 55 min
BOVESPA
126.297,52 +635,63 (+0,51%) MERVAL
1.614.348,75 +10.831,75 (+0,68%) MXX
52.756,45 -39,81 (-0,08%) PETROLEO CRU
84,15 +0,27 (+0,32%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.197,03 -2.085,05 (-3,46%)
ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240719C00210000 | 2023-12-13 4:49PM EDT | 210.00 | 76.00 | 53.50 | 57.60 | 0.00 | - | - | 1 | 0.00% |
| ICLR240719C00220000 | 2023-12-15 4:14PM EDT | 220.00 | 69.60 | 45.80 | 49.70 | 0.00 | - | 2 | 3 | 0.00% |
| ICLR240719C00250000 | 2024-02-14 4:04PM EDT | 250.00 | 53.90 | 89.50 | 93.30 | 0.00 | - | 1 | 0 | 214.60% |
| ICLR240719C00260000 | 2024-01-19 3:41PM EDT | 260.00 | 23.00 | 43.60 | 46.20 | 0.00 | - | 1 | 4 | 0.00% |
| ICLR240719C00270000 | 2024-02-22 10:39AM EDT | 270.00 | 52.40 | 68.20 | 72.50 | 0.00 | - | 2 | 5 | 172.58% |
| ICLR240719C00280000 | 2024-05-30 10:36AM EDT | 280.00 | 45.90 | 33.00 | 37.50 | 0.00 | - | 5 | 8 | 0.00% |
| ICLR240719C00290000 | 2024-02-26 11:15AM EDT | 290.00 | 43.00 | 48.90 | 52.50 | 0.00 | - | 12 | 13 | 138.10% |
| ICLR240719C00300000 | 2024-06-05 2:31PM EDT | 300.00 | 34.70 | 18.60 | 22.70 | 0.00 | - | 1 | 0 | 44.68% |
| ICLR240719C00310000 | 2024-07-02 2:27PM EDT | 310.00 | 11.70 | 11.80 | 13.10 | 0.00 | - | 1 | 0 | 32.42% |
| ICLR240719C00320000 | 2024-06-25 1:15PM EDT | 320.00 | 5.80 | 5.60 | 6.60 | 0.00 | - | 8 | 0 | 28.35% |
| ICLR240719C00330000 | 2024-06-26 3:23PM EDT | 330.00 | 2.55 | 1.40 | 4.30 | 0.00 | - | 29 | 224 | 33.49% |
| ICLR240719C00340000 | 2024-07-02 11:25AM EDT | 340.00 | 2.41 | 0.10 | 5.00 | 0.00 | - | 10 | 0 | 47.99% |
| ICLR240719C00350000 | 2024-07-02 11:25AM EDT | 350.00 | 2.79 | 0.10 | 5.00 | 0.00 | - | 8 | 0 | 58.21% |
| ICLR240719C00360000 | 2024-04-09 3:49PM EDT | 360.00 | 7.10 | 0.10 | 4.80 | 0.00 | - | 19 | 18 | 52.76% |
| ICLR240719C00370000 | 2024-06-10 9:30AM EDT | 370.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 60.08% |
| ICLR240719C00380000 | 2024-03-28 2:50PM EDT | 380.00 | 6.63 | 0.10 | 4.50 | 0.00 | - | 2 | 5 | 66.50% |
| ICLR240719C00390000 | 2024-03-06 2:16PM EDT | 390.00 | 7.90 | 0.50 | 4.90 | 0.00 | - | 1 | 1 | 76.44% |
| ICLR240719C00400000 | 2024-03-04 2:55PM EDT | 400.00 | 4.30 | 0.40 | 4.90 | 0.00 | - | 1 | 1 | 82.62% |
| ICLR240719C00410000 | 2024-03-15 10:16AM EDT | 410.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 88.03% |
| ICLR240719C00420000 | 2024-03-15 10:17AM EDT | 420.00 | 2.90 | 0.05 | 5.00 | 0.00 | - | 1 | 5 | 93.76% |
| ICLR240719C00490000 | 2024-06-14 12:53PM EDT | 490.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 0 | 86.43% |
| ICLR240719C00500000 | 2024-04-22 2:04PM EDT | 500.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 132.84% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR240719P00180000 | 2024-01-17 10:30AM EDT | 180.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ICLR240719P00200000 | 2024-02-13 10:30AM EDT | 200.00 | 2.60 | 0.25 | 1.00 | 0.00 | - | - | 1 | 115.04% |
| ICLR240719P00210000 | 2024-06-26 1:46PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 74.61% |
| ICLR240719P00230000 | 2024-02-08 1:15PM EDT | 230.00 | 6.30 | 0.20 | 5.00 | 0.00 | - | 11 | 15 | 114.17% |
| ICLR240719P00240000 | 2024-04-24 12:34PM EDT | 240.00 | 2.60 | 0.10 | 4.80 | 0.00 | - | 1 | 30 | 100.68% |
| ICLR240719P00250000 | 2024-04-10 9:30AM EDT | 250.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ICLR240719P00260000 | 2024-06-21 10:06AM EDT | 260.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 77.51% |
| ICLR240719P00270000 | 2024-06-17 2:18PM EDT | 270.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 66.48% |
| ICLR240719P00280000 | 2024-07-01 9:30AM EDT | 280.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 55.52% |
| ICLR240719P00290000 | 2024-07-03 9:30AM EDT | 290.00 | 1.30 | 1.00 | 5.00 | -0.50 | -27.78% | 1 | 0 | 59.28% |
| ICLR240719P00300000 | 2024-06-26 1:04PM EDT | 300.00 | 2.80 | 1.15 | 5.00 | 0.00 | - | 1 | 0 | 46.14% |
| ICLR240719P00310000 | 2024-07-03 10:27AM EDT | 310.00 | 3.61 | 2.95 | 4.60 | -0.09 | -2.43% | 1 | 0 | 30.41% |
| ICLR240719P00320000 | 2024-07-02 2:08PM EDT | 320.00 | 7.80 | 6.70 | 8.00 | 0.00 | - | 1 | 0 | 26.12% |
| ICLR240719P00330000 | 2024-06-10 11:38AM EDT | 330.00 | 17.40 | 11.50 | 15.90 | 0.00 | - | 2 | 0 | 31.82% |
| ICLR240719P00340000 | 2024-06-17 2:18PM EDT | 340.00 | 26.65 | 19.80 | 24.50 | 0.00 | - | - | 0 | 35.80% |
| ICLR240719P00350000 | 2024-05-24 3:35PM EDT | 350.00 | 30.00 | 29.00 | 33.50 | 0.00 | - | 10 | 12 | 38.28% |
| ICLR240719P00410000 | 2024-04-25 9:33AM EDT | 410.00 | 101.00 | 86.70 | 91.50 | 0.00 | - | - | 0 | 0.00% |
| ICLR240719P00420000 | 2024-02-22 10:31AM EDT | 420.00 | 101.00 | 85.50 | 90.20 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR240719P00480000 | 2024-04-05 9:31AM EDT | 480.00 | 166.90 | 168.50 | 173.20 | 0.00 | - | 2 | 0 | 172.60% |
© 2024 Yahoo. Todos os direitos reservados.