Mercado abrirá em 6 h 38 min
BOVESPA
122.898,80 +1.491,47 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.477,25 +66,74 (+0,12%) PETROLEO CRU
75,65 +0,10 (+0,13%) OURO
2.394,60 +3,70 (+0,15%) Bitcoin USD
71.244,04 +293,30 (+0,41%)
Illinois Tool Works Inc. (ITW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240621C00120000 | 2023-09-27 10:46AM EDT | 120.00 | 113.60 | 103.40 | 107.00 | 0.00 | - | 2 | 2 | 0.00% |
| ITW240621C00150000 | 2023-08-16 3:16PM EDT | 150.00 | 91.00 | 90.00 | 92.80 | 0.00 | - | 2 | 1 | 119.24% |
| ITW240621C00175000 | 2023-09-14 3:49PM EDT | 175.00 | 70.60 | 62.10 | 63.70 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621C00185000 | 2023-08-04 3:38PM EDT | 185.00 | 69.50 | 68.60 | 69.90 | 0.00 | - | 7 | 7 | 201.26% |
| ITW240621C00195000 | 2023-09-07 2:02PM EDT | 195.00 | 53.48 | 49.40 | 50.10 | 0.00 | - | 1 | 0 | 104.13% |
| ITW240621C00200000 | 2024-03-26 2:01PM EDT | 200.00 | 67.55 | 48.80 | 51.90 | 0.00 | - | 2 | 3 | 138.99% |
| ITW240621C00210000 | 2024-06-05 3:51PM EDT | 210.00 | 32.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ITW240621C00220000 | 2023-11-28 10:40AM EDT | 220.00 | 30.93 | 46.40 | 49.60 | 0.00 | - | 1 | 9 | 197.60% |
| ITW240621C00230000 | 2024-06-05 12:54PM EDT | 230.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITW240621C00240000 | 2024-06-06 10:01AM EDT | 240.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ITW240621C00250000 | 2024-06-06 3:25PM EDT | 250.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| ITW240621C00260000 | 2024-06-06 2:15PM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ITW240621C00270000 | 2024-05-29 11:26AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ITW240621C00280000 | 2024-06-06 3:57PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ITW240621C00290000 | 2024-06-04 3:36PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ITW240621C00300000 | 2024-04-19 9:30AM EDT | 300.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 2 | 289 | 67.90% |
| ITW240621C00310000 | 2024-03-26 12:15PM EDT | 310.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 64.70% |
| ITW240621C00320000 | 2023-11-14 11:01AM EDT | 320.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | - | 1 | 69.68% |
| ITW240621C00330000 | 2023-08-01 11:25AM EDT | 330.00 | 1.35 | 0.75 | 1.05 | 0.00 | - | 74 | 75 | 90.28% |
| ITW240621C00340000 | 2023-08-01 11:08AM EDT | 340.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 106.91% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ITW240621P00110000 | 2024-02-29 11:43AM EDT | 110.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 198.34% |
| ITW240621P00115000 | 2023-11-01 12:59PM EDT | 115.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 150.20% |
| ITW240621P00120000 | 2023-12-04 10:30AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| ITW240621P00150000 | 2023-12-26 4:13PM EDT | 150.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 116.70% |
| ITW240621P00155000 | 2023-12-26 3:56PM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 109.52% |
| ITW240621P00160000 | 2023-10-24 2:38PM EDT | 160.00 | 1.95 | 0.20 | 0.75 | 0.00 | - | 5 | 12 | 106.64% |
| ITW240621P00165000 | 2023-12-04 10:30AM EDT | 165.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 0 | 118.60% |
| ITW240621P00170000 | 2024-04-18 9:30AM EDT | 170.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 3 | 1 | 99.02% |
| ITW240621P00175000 | 2024-03-15 1:14PM EDT | 175.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 7 | 94.58% |
| ITW240621P00180000 | 2024-01-23 3:00PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 76.56% |
| ITW240621P00185000 | 2023-10-26 11:13AM EDT | 185.00 | 4.70 | 1.25 | 1.40 | 0.00 | - | 1 | 0 | 91.02% |
| ITW240621P00190000 | 2024-02-05 4:41PM EDT | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 64.31% |
| ITW240621P00195000 | 2024-05-13 1:22PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ITW240621P00200000 | 2024-04-26 11:45AM EDT | 200.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 10 | 57 | 59.99% |
| ITW240621P00210000 | 2024-05-30 3:55PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ITW240621P00220000 | 2024-06-04 2:17PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ITW240621P00230000 | 2024-06-04 2:17PM EDT | 230.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ITW240621P00240000 | 2024-06-06 11:42AM EDT | 240.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.78% |
| ITW240621P00250000 | 2024-06-03 10:30AM EDT | 250.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ITW240621P00260000 | 2024-05-21 10:55AM EDT | 260.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| ITW240621P00270000 | 2024-05-23 3:54PM EDT | 270.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ITW240621P00280000 | 2024-05-23 3:54PM EDT | 280.00 | 38.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ITW240621P00290000 | 2024-04-25 11:41AM EDT | 290.00 | 42.10 | 48.00 | 52.00 | 0.00 | - | 1 | 0 | 61.13% |
| ITW240621P00300000 | 2023-07-06 9:31AM EDT | 300.00 | 56.90 | 51.50 | 54.80 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.