Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.683,88 +137,55 (+0,20%)
Kyndryl Holdings, Inc. (KD)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240621C00003000 | 2023-12-26 4:02PM EDT | 3.00 | 17.60 | 16.50 | 20.50 | 0.00 | - | 1 | 2 | 0.00% |
| KD240621C00009000 | 2023-12-27 4:16PM EDT | 9.00 | 12.40 | 10.60 | 14.30 | 0.00 | - | 14 | 8 | 0.00% |
| KD240621C00010000 | 2024-05-08 9:30AM EDT | 10.00 | 13.20 | 16.20 | 18.40 | 0.00 | - | 1 | 8 | 346.09% |
| KD240621C00011000 | 2024-01-18 11:07AM EDT | 11.00 | 10.45 | 9.20 | 12.80 | 0.00 | - | 1 | 1 | 0.00% |
| KD240621C00012000 | 2023-12-07 3:58PM EDT | 12.00 | 6.75 | 7.50 | 10.20 | 0.00 | - | 1 | 3 | 0.00% |
| KD240621C00013000 | 2024-05-08 10:05AM EDT | 13.00 | 11.30 | 11.40 | 15.70 | 0.00 | - | 1 | 1 | 400.10% |
| KD240621C00014000 | 2024-04-01 9:55AM EDT | 14.00 | 7.80 | 5.90 | 6.20 | 0.00 | - | 2 | 106 | 0.00% |
| KD240621C00015000 | 2024-05-17 1:05PM EDT | 15.00 | 12.75 | 11.00 | 13.20 | 0.00 | - | 1 | 73 | 200.00% |
| KD240621C00016000 | 2024-05-16 3:23PM EDT | 16.00 | 11.73 | 8.50 | 12.10 | 0.00 | - | 3 | 76 | 268.56% |
| KD240621C00017000 | 2024-05-08 9:30AM EDT | 17.00 | 5.90 | 8.00 | 11.50 | 0.00 | - | 11 | 416 | 119.92% |
| KD240621C00018000 | 2024-05-29 11:09AM EDT | 18.00 | 8.97 | 6.50 | 10.40 | 0.00 | - | 1 | 151 | 243.85% |
| KD240621C00019000 | 2024-05-17 1:03PM EDT | 19.00 | 8.70 | 7.30 | 9.40 | 0.00 | - | 30 | 768 | 152.73% |
| KD240621C00020000 | 2024-05-29 9:30AM EDT | 20.00 | 7.00 | 4.60 | 8.50 | 0.00 | - | 1 | 735 | 207.03% |
| KD240621C00021000 | 2024-05-28 10:55AM EDT | 21.00 | 6.34 | 3.60 | 7.50 | 0.00 | - | 2 | 1,064 | 186.72% |
| KD240621C00022000 | 2024-05-30 11:14AM EDT | 22.00 | 5.15 | 4.40 | 6.30 | 0.00 | - | 5 | 265 | 104.69% |
| KD240621C00023000 | 2024-05-29 9:33AM EDT | 23.00 | 4.00 | 3.50 | 5.00 | 0.00 | - | 1 | 349 | 83.69% |
| KD240621C00024000 | 2024-05-30 12:22PM EDT | 24.00 | 2.91 | 1.60 | 4.90 | 0.00 | - | 1 | 161 | 68.75% |
| KD240621C00025000 | 2024-05-29 9:33AM EDT | 25.00 | 2.15 | 1.80 | 2.05 | 0.00 | - | 6 | 371 | 43.85% |
| KD240621C00026000 | 2024-05-31 3:58PM EDT | 26.00 | 1.10 | 1.10 | 1.20 | -0.20 | -15.38% | 301 | 210 | 35.06% |
| KD240621C00027000 | 2024-05-31 1:47PM EDT | 27.00 | 0.55 | 0.55 | 0.70 | -0.25 | -31.25% | 6 | 4,222 | 35.25% |
| KD240621C00028000 | 2024-05-30 3:49PM EDT | 28.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 4 | 348 | 34.33% |
| KD240621C00029000 | 2024-05-29 3:01PM EDT | 29.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 15 | 111 | 33.50% |
| KD240621C00030000 | 2024-05-30 10:10AM EDT | 30.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 1 | 1,185 | 37.70% |
| KD240621C00031000 | 2024-05-31 3:32PM EDT | 31.00 | 0.05 | 0.00 | 0.25 | -0.14 | -73.68% | 1 | 14 | 57.72% |
| KD240621C00033000 | 2024-05-22 9:52AM EDT | 33.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 16 | 55.08% |
| KD240621C00034000 | 2024-05-30 3:32PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 56.64% |
| KD240621C00035000 | 2024-05-23 10:03AM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 55.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| KD240621P00011000 | 2024-01-16 10:30AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| KD240621P00012000 | 2024-02-09 3:41PM EDT | 12.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 245.12% |
| KD240621P00013000 | 2024-05-02 12:20PM EDT | 13.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 223.83% |
| KD240621P00014000 | 2024-05-08 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 0 | 204.30% |
| KD240621P00015000 | 2024-05-20 11:04AM EDT | 15.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 714 | 185.94% |
| KD240621P00016000 | 2024-05-15 9:51AM EDT | 16.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 207 | 168.75% |
| KD240621P00017000 | 2024-05-15 11:33AM EDT | 17.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 578 | 1,123 | 152.34% |
| KD240621P00018000 | 2024-05-30 11:14AM EDT | 18.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 5 | 57 | 122.85% |
| KD240621P00019000 | 2024-05-20 11:04AM EDT | 19.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 122.27% |
| KD240621P00020000 | 2024-05-08 2:11PM EDT | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 27 | 345 | 96.09% |
| KD240621P00021000 | 2024-05-24 1:46PM EDT | 21.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 318 | 62.11% |
| KD240621P00022000 | 2024-05-17 9:40AM EDT | 22.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 4 | 167 | 115.53% |
| KD240621P00023000 | 2024-05-31 10:37AM EDT | 23.00 | 0.10 | 0.00 | 0.15 | +0.03 | +42.86% | 1 | 219 | 50.20% |
| KD240621P00024000 | 2024-05-31 12:00PM EDT | 24.00 | 0.15 | 0.05 | 0.20 | +0.08 | +114.29% | 190 | 124 | 42.87% |
| KD240621P00025000 | 2024-05-30 9:30AM EDT | 25.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 152 | 36.52% |
| KD240621P00026000 | 2024-05-30 3:38PM EDT | 26.00 | 0.68 | 0.45 | 0.55 | +0.13 | +23.64% | 49 | 214 | 33.40% |
| KD240621P00027000 | 2024-05-31 10:33AM EDT | 27.00 | 1.25 | 0.90 | 1.05 | +0.35 | +38.89% | 100 | 230 | 33.59% |
| KD240621P00028000 | 2024-05-30 11:27AM EDT | 28.00 | 2.00 | 1.15 | 1.75 | +0.45 | +29.03% | 6 | 100 | 34.77% |
| KD240621P00029000 | 2024-05-31 12:54PM EDT | 29.00 | 2.86 | 2.40 | 4.30 | +0.46 | +19.17% | 6 | 130 | 74.22% |
| KD240621P00030000 | 2024-05-22 2:22PM EDT | 30.00 | 2.25 | 1.55 | 5.30 | 0.00 | - | 3 | 9 | 126.76% |
| KD240621P00035000 | 2024-05-17 9:52AM EDT | 35.00 | 7.50 | 6.60 | 10.20 | 0.00 | - | 10 | 10 | 172.75% |
© 2024 Yahoo. Todos os direitos reservados.