Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.169,10 +849,20 (+1,28%)
Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117C00050000 | 2024-01-24 12:35PM EDT | 50.00 | 94.13 | 81.10 | 91.00 | 0.00 | - | 1 | 2 | 227.44% |
| ILMN250117C00060000 | 2024-05-10 2:53PM EDT | 60.00 | 54.00 | 50.90 | 58.20 | 0.00 | - | 1 | 15 | 71.26% |
| ILMN250117C00065000 | 2024-04-08 1:21PM EDT | 65.00 | 69.90 | 47.20 | 54.30 | 0.00 | - | 1 | 90 | 71.14% |
| ILMN250117C00070000 | 2024-02-22 4:20PM EDT | 70.00 | 71.40 | 67.00 | 77.00 | 0.00 | - | 1 | 7 | 183.49% |
| ILMN250117C00075000 | 2024-03-15 10:55AM EDT | 75.00 | 59.14 | 55.10 | 62.50 | 0.00 | - | 1 | 7 | 133.12% |
| ILMN250117C00080000 | 2024-05-17 1:23PM EDT | 80.00 | 38.57 | 34.30 | 42.00 | -6.93 | -15.23% | 1 | 1 | 60.83% |
| ILMN250117C00085000 | 2024-03-06 10:30AM EDT | 85.00 | 85.65 | 48.30 | 53.20 | 0.00 | - | 1 | 2 | 118.20% |
| ILMN250117C00090000 | 2024-05-07 12:04PM EDT | 90.00 | 37.59 | 30.00 | 34.60 | 0.00 | - | 1 | 11 | 61.81% |
| ILMN250117C00095000 | 2024-03-20 12:35PM EDT | 95.00 | 48.00 | 34.10 | 38.20 | 0.00 | - | 1 | 42 | 83.00% |
| ILMN250117C00100000 | 2024-05-16 12:28PM EDT | 100.00 | 28.80 | 23.60 | 25.30 | 0.00 | - | 3 | 927 | 53.78% |
| ILMN250117C00105000 | 2024-03-04 2:36PM EDT | 105.00 | 46.13 | 34.30 | 38.80 | 0.00 | - | 1 | 14 | 97.19% |
| ILMN250117C00110000 | 2024-05-13 11:03AM EDT | 110.00 | 21.90 | 16.30 | 20.30 | 0.00 | - | 2 | 29 | 55.15% |
| ILMN250117C00115000 | 2024-05-16 10:38AM EDT | 115.00 | 20.25 | 16.60 | 17.90 | 0.00 | - | 1 | 30 | 52.23% |
| ILMN250117C00120000 | 2024-05-15 3:10PM EDT | 120.00 | 15.91 | 14.60 | 15.70 | -1.79 | -10.11% | 1 | 48 | 51.47% |
| ILMN250117C00125000 | 2024-05-13 12:18PM EDT | 125.00 | 15.07 | 12.80 | 13.90 | 0.00 | - | 1 | 29 | 51.04% |
| ILMN250117C00130000 | 2024-05-17 3:03PM EDT | 130.00 | 12.00 | 11.30 | 12.70 | -4.00 | -25.00% | 1 | 113 | 51.39% |
| ILMN250117C00135000 | 2024-05-14 12:30PM EDT | 135.00 | 13.70 | 9.80 | 11.40 | 0.00 | - | 1 | 81 | 51.17% |
| ILMN250117C00140000 | 2024-05-16 12:13PM EDT | 140.00 | 10.60 | 8.60 | 9.70 | 0.00 | - | 1 | 51 | 50.39% |
| ILMN250117C00145000 | 2024-04-24 12:44PM EDT | 145.00 | 13.50 | 7.50 | 8.50 | 0.00 | - | 1 | 120 | 50.07% |
| ILMN250117C00150000 | 2024-05-17 1:06PM EDT | 150.00 | 7.30 | 6.50 | 8.00 | -0.45 | -5.81% | 1 | 105 | 50.62% |
| ILMN250117C00155000 | 2024-05-07 12:53PM EDT | 155.00 | 7.40 | 5.60 | 6.60 | 0.00 | - | 1 | 9 | 51.21% |
| ILMN250117C00160000 | 2024-05-08 2:11PM EDT | 160.00 | 5.70 | 5.00 | 5.90 | 0.00 | - | 3 | 63 | 51.36% |
| ILMN250117C00165000 | 2024-04-23 11:44AM EDT | 165.00 | 5.56 | 4.10 | 5.00 | -4.07 | -42.26% | 3 | 49 | 50.50% |
| ILMN250117C00170000 | 2024-05-17 2:36PM EDT | 170.00 | 4.20 | 3.70 | 7.50 | -0.24 | -5.41% | 4 | 22 | 54.86% |
| ILMN250117C00175000 | 2024-05-14 12:14PM EDT | 175.00 | 4.60 | 3.20 | 3.80 | 0.00 | - | 1 | 53 | 50.03% |
| ILMN250117C00180000 | 2024-05-08 11:21AM EDT | 180.00 | 3.20 | 2.65 | 3.40 | 0.00 | - | 1 | 97 | 50.23% |
| ILMN250117C00185000 | 2024-05-13 10:49AM EDT | 185.00 | 3.40 | 2.05 | 3.00 | 0.00 | - | 1 | 129 | 50.20% |
| ILMN250117C00190000 | 2024-05-17 2:29PM EDT | 190.00 | 2.50 | 1.95 | 2.60 | -0.06 | -2.34% | 1 | 41 | 49.94% |
| ILMN250117C00195000 | 2024-05-10 1:55PM EDT | 195.00 | 2.08 | 1.85 | 2.35 | 0.00 | - | 1 | 96 | 50.23% |
| ILMN250117C00200000 | 2024-05-17 3:59PM EDT | 200.00 | 1.90 | 1.85 | 2.00 | -0.45 | -19.15% | 22 | 569 | 49.78% |
| ILMN250117C00210000 | 2024-05-13 12:03PM EDT | 210.00 | 1.80 | 1.10 | 1.75 | 0.00 | - | 1 | 105 | 51.05% |
| ILMN250117C00220000 | 2024-04-18 9:38AM EDT | 220.00 | 2.15 | 0.85 | 1.50 | 0.00 | - | 126 | 129 | 51.94% |
| ILMN250117C00230000 | 2024-05-17 9:51AM EDT | 230.00 | 1.15 | 0.65 | 1.20 | -0.15 | -11.54% | 10 | 211 | 52.00% |
| ILMN250117C00240000 | 2024-05-14 12:12PM EDT | 240.00 | 1.14 | 0.00 | 4.80 | 0.00 | - | 1 | 69 | 62.70% |
| ILMN250117C00250000 | 2024-05-08 2:08PM EDT | 250.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 6 | 167 | 54.52% |
| ILMN250117C00260000 | 2024-04-22 9:40AM EDT | 260.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 6 | 51 | 67.16% |
| ILMN250117C00270000 | 2024-03-27 3:32PM EDT | 270.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 102 | 69.23% |
| ILMN250117C00280000 | 2024-02-09 10:30AM EDT | 280.00 | 3.00 | 1.30 | 2.95 | 0.00 | - | 10 | 30 | 69.39% |
| ILMN250117C00290000 | 2024-04-03 9:30AM EDT | 290.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| ILMN250117C00300000 | 2024-04-09 10:25AM EDT | 300.00 | 1.15 | 0.05 | 1.50 | 0.00 | - | 1 | 142 | 60.94% |
| ILMN250117C00310000 | 2024-05-06 9:30AM EDT | 310.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 62.16% |
| ILMN250117C00320000 | 2024-04-16 1:20PM EDT | 320.00 | 0.51 | 0.00 | 4.50 | 0.00 | - | 2 | 24 | 77.25% |
| ILMN250117C00330000 | 2023-11-14 10:30AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| ILMN250117C00340000 | 2024-03-28 12:33PM EDT | 340.00 | 0.80 | 0.35 | 1.85 | 0.00 | - | 1 | 53 | 70.61% |
| ILMN250117C00350000 | 2024-05-02 11:17AM EDT | 350.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 8 | 44 | 62.45% |
| ILMN250117C00360000 | 2024-04-16 1:16PM EDT | 360.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 1 | 124 | 69.36% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117P00050000 | 2024-05-15 10:57AM EDT | 50.00 | 0.95 | 0.70 | 0.75 | 0.00 | - | 3 | 38 | 58.98% |
| ILMN250117P00055000 | 2024-04-09 10:56AM EDT | 55.00 | 2.73 | 0.90 | 4.70 | 0.00 | - | 1 | 16 | 74.00% |
| ILMN250117P00060000 | 2024-05-17 1:31PM EDT | 60.00 | 1.41 | 0.60 | 1.80 | -0.34 | -19.43% | 1 | 330 | 52.71% |
| ILMN250117P00065000 | 2024-05-15 9:41AM EDT | 65.00 | 1.60 | 1.45 | 4.00 | 0.00 | - | 1 | 146 | 59.05% |
| ILMN250117P00070000 | 2024-05-13 3:25PM EDT | 70.00 | 2.70 | 2.05 | 3.10 | 0.00 | - | 1 | 62 | 51.70% |
| ILMN250117P00075000 | 2024-05-13 3:55PM EDT | 75.00 | 3.40 | 2.90 | 4.10 | 0.00 | - | 2 | 19 | 50.95% |
| ILMN250117P00080000 | 2024-05-17 1:23PM EDT | 80.00 | 4.30 | 3.90 | 4.30 | -1.05 | -19.63% | 1 | 62 | 48.73% |
| ILMN250117P00085000 | 2024-05-06 1:54PM EDT | 85.00 | 4.90 | 5.20 | 5.70 | 0.00 | - | 60 | 184 | 48.47% |
| ILMN250117P00090000 | 2024-05-17 2:57PM EDT | 90.00 | 6.99 | 6.60 | 7.70 | +0.29 | +4.33% | 2 | 337 | 49.48% |
| ILMN250117P00095000 | 2024-05-17 3:03PM EDT | 95.00 | 8.10 | 8.10 | 10.10 | -0.45 | -5.26% | 576 | 811 | 50.76% |
| ILMN250117P00100000 | 2024-05-15 1:06PM EDT | 100.00 | 10.20 | 8.80 | 11.30 | 0.00 | - | 5 | 2,471 | 47.42% |
| ILMN250117P00105000 | 2024-05-17 10:55AM EDT | 105.00 | 12.35 | 12.10 | 12.90 | -0.05 | -0.40% | 10 | 226 | 44.87% |
| ILMN250117P00110000 | 2024-05-17 3:35PM EDT | 110.00 | 14.80 | 14.50 | 15.50 | +0.10 | +0.68% | 3 | 538 | 44.63% |
| ILMN250117P00115000 | 2024-05-16 10:38AM EDT | 115.00 | 17.25 | 16.70 | 18.90 | 0.00 | - | 1 | 126 | 45.93% |
| ILMN250117P00120000 | 2024-05-08 1:28PM EDT | 120.00 | 22.00 | 19.50 | 21.30 | 0.00 | - | 2 | 50 | 43.84% |
| ILMN250117P00125000 | 2024-05-09 10:51AM EDT | 125.00 | 25.55 | 23.10 | 24.30 | 0.00 | - | 1 | 83 | 42.80% |
| ILMN250117P00130000 | 2024-05-10 2:29PM EDT | 130.00 | 28.50 | 23.70 | 30.70 | 0.00 | - | 2 | 107 | 50.78% |
| ILMN250117P00135000 | 2024-04-18 12:17PM EDT | 135.00 | 28.20 | 28.00 | 34.30 | 0.00 | - | 4 | 37 | 50.54% |
| ILMN250117P00140000 | 2024-04-16 10:12AM EDT | 140.00 | 34.00 | 32.00 | 38.00 | 0.00 | - | 1 | 40 | 50.18% |
| ILMN250117P00145000 | 2024-03-18 10:12AM EDT | 145.00 | 30.96 | 33.70 | 38.80 | 0.00 | - | 1 | 31 | 40.12% |
| ILMN250117P00150000 | 2024-05-14 10:08AM EDT | 150.00 | 40.65 | 37.90 | 45.80 | +2.65 | +6.97% | 2 | 140 | 49.46% |
| ILMN250117P00155000 | 2024-01-03 10:30AM EDT | 155.00 | 38.44 | 27.10 | 32.60 | 0.00 | - | 1 | 34 | 0.00% |
| ILMN250117P00160000 | 2024-05-07 12:38PM EDT | 160.00 | 48.00 | 48.40 | 54.40 | 0.00 | - | 1 | 224 | 49.92% |
| ILMN250117P00165000 | 2023-12-12 4:59PM EDT | 165.00 | 54.20 | 40.10 | 45.50 | 0.00 | - | 5 | 36 | 0.00% |
| ILMN250117P00170000 | 2024-04-18 12:13PM EDT | 170.00 | 55.48 | 57.40 | 63.40 | 0.00 | - | 6 | 40 | 50.72% |
| ILMN250117P00175000 | 2024-04-18 12:13PM EDT | 175.00 | 60.57 | 61.80 | 68.30 | 0.00 | - | 3 | 13 | 52.38% |
| ILMN250117P00180000 | 2023-12-28 2:27PM EDT | 180.00 | 51.14 | 47.30 | 49.80 | 0.00 | - | 2 | 4 | 0.00% |
| ILMN250117P00185000 | 2024-02-29 1:42PM EDT | 185.00 | 51.20 | 49.00 | 57.40 | 0.00 | - | 2 | 4 | 0.00% |
| ILMN250117P00190000 | 2024-05-16 1:15PM EDT | 190.00 | 75.50 | 74.80 | 83.00 | 0.00 | - | 1 | 1 | 56.75% |
| ILMN250117P00195000 | 2023-09-27 12:13PM EDT | 195.00 | 66.30 | 82.50 | 91.00 | 0.00 | - | 10 | 12 | 52.73% |
| ILMN250117P00200000 | 2024-05-15 9:57AM EDT | 200.00 | 85.73 | 84.70 | 93.70 | 0.00 | - | 1 | 29 | 63.04% |
| ILMN250117P00210000 | 2024-05-14 9:30AM EDT | 210.00 | 95.72 | 94.70 | 103.70 | 0.00 | - | 1 | 0 | 66.22% |
| ILMN250117P00220000 | 2023-05-22 10:32AM EDT | 220.00 | 44.24 | 40.10 | 47.20 | 0.00 | - | 1 | 2 | 0.00% |
| ILMN250117P00230000 | 2022-11-14 1:32PM EDT | 230.00 | 48.00 | 51.50 | 59.50 | 0.00 | - | 1 | 3 | 0.00% |
| ILMN250117P00240000 | 2023-09-05 9:32AM EDT | 240.00 | 77.50 | 98.60 | 106.90 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN250117P00250000 | 2023-09-07 12:45PM EDT | 250.00 | 91.30 | 107.60 | 112.20 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117P00260000 | 2023-06-02 3:55PM EDT | 260.00 | 67.29 | 77.50 | 82.40 | 0.00 | - | 2 | 44 | 0.00% |
| ILMN250117P00270000 | 2023-06-02 3:57PM EDT | 270.00 | 74.00 | 85.70 | 91.00 | 0.00 | - | 47 | 63 | 0.00% |
| ILMN250117P00280000 | 2023-08-02 11:28AM EDT | 280.00 | 95.00 | 107.00 | 116.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN250117P00290000 | 2022-11-04 9:40AM EDT | 290.00 | 100.40 | 86.00 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00300000 | 2023-08-08 10:12AM EDT | 300.00 | 117.31 | 138.00 | 145.80 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117P00310000 | 2022-10-14 9:30AM EDT | 310.00 | 120.40 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00320000 | 2022-12-02 12:50PM EDT | 320.00 | 115.50 | 119.60 | 127.90 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00360000 | 2023-02-06 10:32AM EDT | 360.00 | 151.00 | 149.00 | 156.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.