Mercado fechará em 2 h 26 min
BOVESPA
126.212,64 +550,75 (+0,44%) MERVAL
1.618.022,25 +14.505,25 (+0,91%) MXX
52.709,79 -86,47 (-0,16%) PETROLEO CRU
84,17 +0,29 (+0,35%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.183,20 -2.169,30 (-3,59%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241018C00145000 | 2024-03-05 10:32AM EDT | 145.00 | 191.20 | 176.20 | 181.00 | 0.00 | - | - | 1 | 110.85% |
| ICLR241018C00160000 | 2024-03-22 9:31AM EDT | 160.00 | 177.70 | 131.00 | 135.50 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR241018C00170000 | 2024-03-22 9:31AM EDT | 170.00 | 168.20 | 121.50 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| ICLR241018C00250000 | 2024-04-18 3:34PM EDT | 250.00 | 57.75 | 71.00 | 75.90 | 0.00 | - | 1 | 2 | 50.26% |
| ICLR241018C00280000 | 2024-04-25 9:31AM EDT | 280.00 | 49.00 | 52.80 | 56.00 | 0.00 | - | - | 1 | 52.31% |
| ICLR241018C00290000 | 2024-02-20 2:52PM EDT | 290.00 | 31.35 | 63.50 | 67.90 | 0.00 | - | - | 1 | 77.46% |
| ICLR241018C00300000 | 2024-05-30 10:36AM EDT | 300.00 | 41.50 | 29.50 | 34.00 | 0.00 | - | 5 | 4 | 35.90% |
| ICLR241018C00310000 | 2024-05-28 3:00PM EDT | 310.00 | 33.70 | 23.20 | 28.00 | 0.00 | - | 4 | 10 | 35.11% |
| ICLR241018C00320000 | 2024-05-28 2:29PM EDT | 320.00 | 28.20 | 18.10 | 22.30 | 0.00 | - | 1 | 28 | 33.83% |
| ICLR241018C00330000 | 2024-07-03 11:49AM EDT | 330.00 | 15.10 | 15.60 | 18.70 | -6.10 | -28.77% | 1 | 6 | 34.66% |
| ICLR241018C00340000 | 2024-05-16 2:26PM EDT | 340.00 | 15.20 | 11.50 | 16.30 | 0.00 | - | 6 | 13 | 36.40% |
| ICLR241018C00350000 | 2024-06-24 3:14PM EDT | 350.00 | 10.15 | 7.50 | 12.10 | 0.00 | - | 1 | 0 | 34.58% |
| ICLR241018C00360000 | 2024-05-23 12:38PM EDT | 360.00 | 10.20 | 6.80 | 11.50 | 0.00 | - | 1 | 2 | 37.74% |
| ICLR241018C00370000 | 2024-05-28 12:56PM EDT | 370.00 | 8.20 | 2.60 | 7.00 | 0.00 | - | 3 | 39 | 33.47% |
| ICLR241018C00380000 | 2024-05-23 10:15AM EDT | 380.00 | 5.20 | 3.10 | 7.00 | 0.00 | - | 5 | 22 | 36.77% |
| ICLR241018C00390000 | 2024-03-28 1:01PM EDT | 390.00 | 10.90 | 1.50 | 6.00 | 0.00 | - | 4 | 4 | 37.76% |
| ICLR241018C00400000 | 2024-04-26 1:40PM EDT | 400.00 | 2.73 | 1.50 | 5.50 | 0.00 | - | 1 | 1 | 39.49% |
| ICLR241018C00410000 | 2024-02-15 10:30AM EDT | 410.00 | 2.75 | 6.30 | 10.90 | 0.00 | - | 1 | 1 | 53.53% |
| ICLR241018C00420000 | 2024-06-13 9:30AM EDT | 420.00 | 1.90 | 0.05 | 5.00 | 0.00 | - | 1 | 0 | 43.51% |
| ICLR241018C00490000 | 2024-05-29 10:10AM EDT | 490.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | - | 10 | 43.13% |
| ICLR241018C00500000 | 2024-05-29 10:10AM EDT | 500.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 8 | 51.37% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ICLR241018P00200000 | 2024-04-16 9:30AM EDT | 200.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ICLR241018P00210000 | 2024-04-16 9:30AM EDT | 210.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ICLR241018P00220000 | 2024-05-24 9:30AM EDT | 220.00 | 1.35 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 58.42% |
| ICLR241018P00230000 | 2024-05-24 9:30AM EDT | 230.00 | 1.75 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 53.03% |
| ICLR241018P00240000 | 2024-05-24 9:30AM EDT | 240.00 | 2.35 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 47.80% |
| ICLR241018P00260000 | 2024-06-18 12:26PM EDT | 260.00 | 4.75 | 1.00 | 5.90 | 0.00 | - | 1 | 0 | 40.01% |
| ICLR241018P00270000 | 2024-05-28 3:12PM EDT | 270.00 | 5.70 | 3.20 | 8.00 | 0.00 | - | 1 | 3 | 39.55% |
| ICLR241018P00280000 | 2024-05-16 11:53AM EDT | 280.00 | 7.70 | 6.70 | 11.50 | 0.00 | - | 1 | 2 | 40.77% |
| ICLR241018P00290000 | 2024-06-05 2:48PM EDT | 290.00 | 9.15 | 6.30 | 11.00 | 0.00 | - | 1 | 0 | 33.97% |
| ICLR241018P00300000 | 2024-05-28 3:29PM EDT | 300.00 | 13.00 | 11.00 | 15.40 | 0.00 | - | 5 | 16 | 34.99% |
| ICLR241018P00320000 | 2024-06-17 2:09PM EDT | 320.00 | 21.20 | 17.70 | 21.50 | 0.00 | - | - | 0 | 29.78% |
| ICLR241018P00330000 | 2024-05-28 11:53AM EDT | 330.00 | 24.70 | 25.00 | 29.10 | 0.00 | - | 1 | 7 | 32.35% |
| ICLR241018P00340000 | 2024-05-28 2:26PM EDT | 340.00 | 30.50 | 31.50 | 36.40 | 0.00 | - | 12 | 16 | 33.57% |
| ICLR241018P00430000 | 2024-02-22 10:35AM EDT | 430.00 | 120.90 | 95.50 | 100.10 | 0.00 | - | 1 | 0 | 0.00% |
| ICLR241018P00500000 | 2024-04-25 9:33AM EDT | 500.00 | 191.00 | 176.70 | 181.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.