Mercado abrirá em 7 h 46 min
BOVESPA
120.445,91 +184,56 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.333,03 +9,66 (+0,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.376,50 +7,50 (+0,32%) Bitcoin USD
64.517,40 -763,61 (-1,17%)
ITT Inc. (ITT)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT241115C00055000 | 2024-04-19 10:55AM EDT | 55.00 | 72.00 | 83.20 | 87.50 | 0.00 | - | 1 | 0 | 171.66% |
| ITT241115C00060000 | 2023-11-01 1:38PM EDT | 60.00 | 36.00 | 50.00 | 55.00 | 0.00 | - | - | 1 | 0.00% |
| ITT241115C00070000 | 2023-11-03 10:46AM EDT | 70.00 | 35.50 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| ITT241115C00080000 | 2023-11-01 10:56AM EDT | 80.00 | 20.60 | 33.00 | 37.00 | 0.00 | - | 1 | 4 | 0.00% |
| ITT241115C00085000 | 2023-11-15 1:25PM EDT | 85.00 | 29.10 | 33.50 | 38.00 | 0.00 | - | 5 | 11 | 0.00% |
| ITT241115C00090000 | 2023-11-14 10:57AM EDT | 90.00 | 22.80 | 29.00 | 30.60 | 0.00 | - | 1 | 3 | 0.00% |
| ITT241115C00095000 | 2023-11-10 11:40AM EDT | 95.00 | 16.30 | 23.70 | 25.80 | 0.00 | - | 2 | 3 | 0.00% |
| ITT241115C00100000 | 2024-02-06 10:53AM EDT | 100.00 | 30.37 | 31.80 | 34.80 | 0.00 | - | 1 | 4 | 53.43% |
| ITT241115C00105000 | 2024-02-06 1:21PM EDT | 105.00 | 25.92 | 27.60 | 28.50 | 0.00 | - | 2 | 3 | 41.14% |
| ITT241115C00110000 | 2024-05-13 2:20PM EDT | 110.00 | 30.63 | 23.40 | 25.90 | 0.00 | - | 45 | 75 | 45.19% |
| ITT241115C00115000 | 2024-03-21 2:54PM EDT | 115.00 | 25.45 | 17.10 | 17.60 | 0.00 | - | 2 | 12 | 25.86% |
| ITT241115C00120000 | 2024-06-14 11:48AM EDT | 120.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITT241115C00125000 | 2024-05-16 1:50PM EDT | 125.00 | 19.74 | 10.30 | 11.10 | 0.00 | - | 2 | 10 | 26.00% |
| ITT241115C00130000 | 2024-03-04 4:39PM EDT | 130.00 | 11.50 | 12.00 | 13.70 | 0.00 | - | 5 | 9 | 41.73% |
| ITT241115C00135000 | 2024-05-31 3:22PM EDT | 135.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ITT241115C00140000 | 2024-05-15 12:01PM EDT | 140.00 | 10.25 | 2.65 | 4.70 | 0.00 | - | 8 | 6 | 25.82% |
| ITT241115C00145000 | 2024-06-07 10:14AM EDT | 145.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ITT241115C00150000 | 2024-06-04 1:18PM EDT | 150.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITT241115C00155000 | 2024-04-24 12:00PM EDT | 155.00 | 2.55 | 3.10 | 5.50 | 0.00 | - | 1 | 2 | 41.05% |
| ITT241115C00160000 | 2024-06-04 3:21PM EDT | 160.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITT241115C00165000 | 2024-04-16 10:07AM EDT | 165.00 | 1.35 | 1.75 | 3.20 | 0.00 | - | 1 | 2 | 38.84% |
| ITT241115C00170000 | 2024-05-22 2:37PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ITT241115C00175000 | 2024-03-20 3:43PM EDT | 175.00 | 0.95 | 0.20 | 1.85 | 0.00 | - | 1 | 1 | 37.66% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITT241115P00055000 | 2024-06-20 3:34PM EDT | 55.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ITT241115P00060000 | 2023-11-15 12:34PM EDT | 60.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | - | 1 | 71.00% |
| ITT241115P00065000 | 2023-12-05 11:24AM EDT | 65.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 2 | 86.91% |
| ITT241115P00070000 | 2023-11-06 12:52PM EDT | 70.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 7 | 8 | 79.19% |
| ITT241115P00075000 | 2023-11-10 11:00AM EDT | 75.00 | 1.80 | 0.20 | 1.45 | 0.00 | - | 1 | 2 | 54.59% |
| ITT241115P00080000 | 2024-06-20 3:34PM EDT | 80.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITT241115P00085000 | 2023-11-06 10:59AM EDT | 85.00 | 3.50 | 1.50 | 2.10 | 0.00 | - | - | 3 | 53.42% |
| ITT241115P00090000 | 2024-03-01 12:44PM EDT | 90.00 | 0.90 | 0.15 | 0.90 | 0.00 | - | 2 | 12 | 39.84% |
| ITT241115P00095000 | 2023-12-01 11:05AM EDT | 95.00 | 3.60 | 2.15 | 2.80 | 0.00 | - | 1 | 2 | 48.72% |
| ITT241115P00100000 | 2024-02-05 12:05PM EDT | 100.00 | 2.20 | 1.60 | 1.85 | 0.00 | - | 1 | 29 | 37.35% |
| ITT241115P00105000 | 2024-06-03 3:12PM EDT | 105.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITT241115P00110000 | 2024-06-03 1:14PM EDT | 110.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ITT241115P00115000 | 2024-06-03 1:14PM EDT | 115.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 3.13% |
| ITT241115P00120000 | 2024-05-23 10:29AM EDT | 120.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ITT241115P00125000 | 2024-05-15 2:43PM EDT | 125.00 | 3.12 | 5.90 | 8.40 | 0.00 | - | 2 | 257 | 33.06% |
| ITT241115P00130000 | 2024-05-02 9:54AM EDT | 130.00 | 11.00 | 3.90 | 7.60 | 0.00 | - | 5 | 2 | 22.93% |
| ITT241115P00135000 | 2024-06-03 1:10PM EDT | 135.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.