Mercado fechará em 1 h 5 min
BOVESPA
128.051,61 -463,88 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.579,12 +347,38 (+0,61%) PETROLEO CRU
78,73 +0,71 (+0,91%) OURO
2.391,00 +31,10 (+1,32%) Bitcoin USD
65.341,63 +3.966,22 (+6,46%)
Nordstrom, Inc. (JWN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:55PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240517C00015000 | 2024-03-19 10:00AM EDT | 15.00 | 4.44 | 2.68 | 4.90 | 0.00 | - | 5 | 0 | 0.00% |
| JWN240517C00016000 | 2024-05-09 12:59PM EDT | 16.00 | 4.72 | 4.95 | 7.45 | 0.00 | - | 1 | 20 | 399.80% |
| JWN240517C00017000 | 2024-05-02 3:46PM EDT | 17.00 | 2.75 | 3.90 | 6.45 | 0.00 | - | 30 | 100 | 340.23% |
| JWN240517C00017500 | 2024-05-02 1:46PM EDT | 17.50 | 2.02 | 2.55 | 5.95 | 0.00 | - | - | 3 | 227.34% |
| JWN240517C00018000 | 2024-05-14 3:49PM EDT | 18.00 | 3.73 | 2.96 | 3.90 | 0.00 | - | 103 | 822 | 104.69% |
| JWN240517C00018500 | 2024-05-01 12:57PM EDT | 18.50 | 0.76 | 2.41 | 4.95 | 0.00 | - | 13 | 33 | 261.72% |
| JWN240517C00019000 | 2024-05-15 2:29PM EDT | 19.00 | 2.50 | 2.20 | 3.00 | -0.30 | -10.71% | 19 | 1,527 | 130.47% |
| JWN240517C00019500 | 2024-05-09 1:37PM EDT | 19.50 | 1.00 | 1.43 | 2.98 | 0.00 | - | 34 | 424 | 131.25% |
| JWN240517C00020000 | 2024-05-15 11:16AM EDT | 20.00 | 1.50 | 1.20 | 1.70 | -0.30 | -16.67% | 34 | 2,134 | 56.25% |
| JWN240517C00020500 | 2024-05-14 12:40PM EDT | 20.50 | 1.05 | 0.79 | 1.16 | 0.00 | - | 1 | 290 | 79.49% |
| JWN240517C00021000 | 2024-05-15 1:09PM EDT | 21.00 | 0.60 | 0.52 | 0.55 | -0.15 | -20.00% | 16 | 2,057 | 39.84% |
| JWN240517C00021500 | 2024-05-15 12:55PM EDT | 21.50 | 0.35 | 0.26 | 0.32 | -0.20 | -36.36% | 19 | 1,390 | 47.07% |
| JWN240517C00022000 | 2024-05-15 2:22PM EDT | 22.00 | 0.17 | 0.10 | 0.15 | -0.22 | -56.41% | 1,553 | 2,724 | 47.66% |
| JWN240517C00022500 | 2024-05-15 9:30AM EDT | 22.50 | 0.08 | 0.06 | 0.08 | -0.13 | -61.90% | 3 | 221 | 50.39% |
| JWN240517C00023000 | 2024-05-15 11:53AM EDT | 23.00 | 0.03 | 0.01 | 0.05 | -0.08 | -72.73% | 16 | 664 | 52.34% |
| JWN240517C00023500 | 2024-05-15 2:30PM EDT | 23.50 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 20 | 36 | 66.41% |
| JWN240517C00024000 | 2024-05-13 3:01PM EDT | 24.00 | 0.02 | 0.01 | 0.35 | 0.00 | - | 27 | 505 | 118.75% |
| JWN240517C00024500 | 2024-05-14 11:17AM EDT | 24.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 15 | 85.94% |
| JWN240517C00025000 | 2024-05-14 9:53AM EDT | 25.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 80 | 817 | 101.56% |
| JWN240517C00026000 | 2024-05-14 2:43PM EDT | 26.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 35 | 37 | 156.25% |
| JWN240517C00030000 | 2024-03-19 12:28PM EDT | 30.00 | 0.09 | 0.00 | 1.62 | 0.00 | - | 10 | 10 | 391.02% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JWN240517P00010000 | 2024-04-15 3:44PM EDT | 10.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 4 | 487.50% |
| JWN240517P00012000 | 2024-04-15 3:44PM EDT | 12.00 | 0.38 | 0.00 | 0.02 | 0.00 | - | - | 4 | 262.50% |
| JWN240517P00013000 | 2024-04-01 9:30AM EDT | 13.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| JWN240517P00014000 | 2024-04-16 12:14PM EDT | 14.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 1 | 61 | 295.31% |
| JWN240517P00014500 | 2024-04-22 10:20AM EDT | 14.50 | 0.14 | 0.00 | 0.22 | 0.00 | - | - | 15 | 275.00% |
| JWN240517P00015000 | 2024-05-03 9:34AM EDT | 15.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 383 | 254.69% |
| JWN240517P00016000 | 2024-05-06 10:09AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 626 | 143.75% |
| JWN240517P00016500 | 2024-05-06 10:21AM EDT | 16.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 11 | 10,278 | 197.66% |
| JWN240517P00017000 | 2024-05-06 9:59AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 528 | 115.63% |
| JWN240517P00017500 | 2024-05-13 10:20AM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 300 | 135.16% |
| JWN240517P00018000 | 2024-05-14 11:51AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 668 | 90.63% |
| JWN240517P00018500 | 2024-05-15 9:56AM EDT | 18.50 | 0.01 | 0.01 | 0.14 | 0.00 | - | 14 | 10,700 | 114.84% |
| JWN240517P00019000 | 2024-05-15 9:56AM EDT | 19.00 | 0.01 | 0.01 | 0.21 | -0.05 | -83.33% | 20 | 2,062 | 108.98% |
| JWN240517P00019500 | 2024-05-14 10:52AM EDT | 19.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 5 | 860 | 73.44% |
| JWN240517P00020000 | 2024-05-14 3:01PM EDT | 20.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 20 | 612 | 72.27% |
| JWN240517P00020500 | 2024-05-15 2:06PM EDT | 20.50 | 0.06 | 0.05 | 0.26 | -0.01 | -14.29% | 11 | 190 | 62.89% |
| JWN240517P00021000 | 2024-05-15 12:43PM EDT | 21.00 | 0.15 | 0.12 | 0.18 | -0.03 | -16.67% | 255 | 175 | 44.92% |
| JWN240517P00021500 | 2024-05-15 2:11PM EDT | 21.50 | 0.40 | 0.40 | 0.43 | +0.06 | +17.65% | 76 | 73 | 49.02% |
| JWN240517P00022000 | 2024-05-14 3:35PM EDT | 22.00 | 0.74 | 0.72 | 0.82 | +0.06 | +8.82% | 5 | 91 | 51.56% |
| JWN240517P00022500 | 2024-05-13 2:55PM EDT | 22.50 | 1.36 | 0.58 | 1.44 | 0.00 | - | 3 | 2 | 97.27% |
| JWN240517P00023000 | 2024-05-14 11:53AM EDT | 23.00 | 1.76 | 1.35 | 2.93 | 0.00 | - | 2 | 13 | 146.48% |
© 2024 Yahoo. Todos os direitos reservados.