Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,28 -0,65 (-0,79%) OURO
2.302,30 -0,60 (-0,03%) Bitcoin USD
60.499,36 -3.441,21 (-5,38%)
L3Harris Technologies, Inc. (LHX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240517C00100000 | 2024-01-04 11:40AM EDT | 100.00 | 111.01 | 105.30 | 110.00 | 0.00 | - | 1 | 4 | 0.00% |
| LHX240517C00110000 | 2024-03-06 12:07PM EDT | 110.00 | 105.13 | 97.50 | 101.70 | 0.00 | - | 2 | 0 | 0.00% |
| LHX240517C00145000 | 2024-02-27 1:10PM EDT | 145.00 | 66.54 | 67.30 | 71.50 | 0.00 | - | 2 | 4 | 90.33% |
| LHX240517C00150000 | 2023-12-06 2:19PM EDT | 150.00 | 52.00 | 55.20 | 59.80 | 0.00 | - | 1 | 1 | 0.00% |
| LHX240517C00155000 | 2024-04-29 12:52PM EDT | 155.00 | 61.90 | 57.90 | 61.50 | 0.00 | - | 1 | 28 | 85.99% |
| LHX240517C00160000 | 2024-04-29 10:42AM EDT | 160.00 | 55.39 | 52.90 | 56.90 | 0.00 | - | 7 | 10 | 83.40% |
| LHX240517C00165000 | 2024-03-04 4:50PM EDT | 165.00 | 52.40 | 38.30 | 42.20 | 0.00 | - | 1 | 14 | 0.00% |
| LHX240517C00170000 | 2024-04-26 3:15PM EDT | 170.00 | 46.50 | 43.50 | 46.50 | 0.00 | - | 14 | 74 | 70.80% |
| LHX240517C00175000 | 2024-03-06 4:18PM EDT | 175.00 | 41.78 | 34.50 | 37.30 | 0.00 | - | 100 | 118 | 0.00% |
| LHX240517C00180000 | 2024-04-11 10:32AM EDT | 180.00 | 23.80 | 33.50 | 37.00 | 0.00 | - | 1 | 150 | 60.16% |
| LHX240517C00185000 | 2024-04-18 3:02PM EDT | 185.00 | 18.70 | 28.30 | 31.90 | 0.00 | - | 2 | 58 | 50.98% |
| LHX240517C00190000 | 2024-04-26 1:20PM EDT | 190.00 | 25.55 | 23.60 | 27.00 | 0.00 | - | 1 | 125 | 61.88% |
| LHX240517C00195000 | 2024-04-26 1:20PM EDT | 195.00 | 20.70 | 19.10 | 20.80 | 0.00 | - | 8 | 101 | 43.43% |
| LHX240517C00200000 | 2024-04-26 10:57AM EDT | 200.00 | 14.00 | 14.10 | 15.40 | 0.00 | - | 3 | 220 | 32.15% |
| LHX240517C00210000 | 2024-04-30 3:26PM EDT | 210.00 | 6.96 | 6.20 | 6.70 | -1.94 | -21.80% | 1,173 | 1,793 | 23.32% |
| LHX240517C00220000 | 2024-04-30 3:49PM EDT | 220.00 | 1.60 | 1.35 | 1.55 | -1.05 | -39.62% | 39 | 831 | 19.81% |
| LHX240517C00230000 | 2024-04-30 11:30AM EDT | 230.00 | 0.20 | 0.15 | 0.30 | -0.16 | -44.44% | 38 | 1,903 | 21.39% |
| LHX240517C00240000 | 2024-04-26 2:18PM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 61 | 488 | 27.10% |
| LHX240517C00250000 | 2024-04-26 2:24PM EDT | 250.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 1,387 | 54.83% |
| LHX240517C00260000 | 2024-04-22 3:08PM EDT | 260.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 54.88% |
| LHX240517C00270000 | 2024-04-25 3:26PM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 62.96% |
| LHX240517C00280000 | 2024-03-14 9:30AM EDT | 280.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX240517P00090000 | 2023-11-09 2:39PM EDT | 90.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 186.52% |
| LHX240517P00095000 | 2024-03-12 3:31PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 128.13% |
| LHX240517P00105000 | 2023-09-29 3:59PM EDT | 105.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | 4 | 8 | 184.28% |
| LHX240517P00115000 | 2023-10-25 2:19PM EDT | 115.00 | 1.15 | 0.05 | 1.55 | 0.00 | - | - | 0 | 156.74% |
| LHX240517P00120000 | 2024-03-20 12:49PM EDT | 120.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 44 | 135.64% |
| LHX240517P00130000 | 2024-01-16 2:47PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 113.48% |
| LHX240517P00135000 | 2024-01-18 1:30PM EDT | 135.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 81 | 87.89% |
| LHX240517P00140000 | 2024-03-18 9:37AM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 126 | 69.92% |
| LHX240517P00145000 | 2024-04-11 9:47AM EDT | 145.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 81 | 92.38% |
| LHX240517P00150000 | 2024-03-20 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| LHX240517P00155000 | 2024-04-17 1:54PM EDT | 155.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 77.73% |
| LHX240517P00160000 | 2024-04-26 10:38AM EDT | 160.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 374 | 53.32% |
| LHX240517P00165000 | 2024-04-22 2:01PM EDT | 165.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 1,030 | 72.51% |
| LHX240517P00170000 | 2024-04-16 9:41AM EDT | 170.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 154 | 65.63% |
| LHX240517P00175000 | 2024-04-26 11:22AM EDT | 175.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 443 | 44.63% |
| LHX240517P00180000 | 2024-04-26 1:58PM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 66 | 312 | 52.20% |
| LHX240517P00185000 | 2024-04-26 3:35PM EDT | 185.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 61 | 41.63% |
| LHX240517P00190000 | 2024-04-30 1:06PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 9 | 807 | 28.61% |
| LHX240517P00195000 | 2024-04-29 3:03PM EDT | 195.00 | 0.13 | 0.05 | 0.80 | 0.00 | - | 22 | 352 | 33.94% |
| LHX240517P00200000 | 2024-04-30 3:22PM EDT | 200.00 | 0.31 | 0.25 | 0.40 | +0.01 | +3.33% | 2 | 1,131 | 22.29% |
| LHX240517P00210000 | 2024-04-30 3:35PM EDT | 210.00 | 1.55 | 1.65 | 1.85 | +0.30 | +24.00% | 18 | 468 | 18.69% |
| LHX240517P00220000 | 2024-04-29 3:14PM EDT | 220.00 | 5.90 | 6.50 | 7.10 | +1.00 | +20.41% | 2 | 132 | 17.21% |
| LHX240517P00230000 | 2024-04-10 2:40PM EDT | 230.00 | 23.60 | 14.60 | 17.50 | 0.00 | - | 38 | 0 | 34.18% |
| LHX240517P00240000 | 2024-02-27 10:32AM EDT | 240.00 | 30.00 | 24.50 | 29.20 | 0.00 | - | - | 0 | 59.90% |
© 2024 Yahoo. Todos os direitos reservados.