Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.425,50 -0,40 (-0,02%) Bitcoin USD
70.178,33 -1.296,08 (-1,81%)
L3Harris Technologies, Inc. (LHX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX241220C00165000 | 2024-02-23 3:57PM EDT | 165.00 | 55.15 | 50.50 | 53.60 | 0.00 | - | 1 | 0 | 0.00% |
| LHX241220C00170000 | 2024-05-07 3:55PM EDT | 170.00 | 50.10 | 56.20 | 60.60 | 0.00 | - | 6 | 16 | 38.97% |
| LHX241220C00185000 | 2024-02-27 1:31PM EDT | 185.00 | 35.36 | 35.60 | 37.20 | 0.00 | - | - | 12 | 0.00% |
| LHX241220C00190000 | 2024-05-17 1:53PM EDT | 190.00 | 38.72 | 39.60 | 41.20 | 0.00 | - | 3 | 13 | 29.29% |
| LHX241220C00195000 | 2024-04-29 9:30AM EDT | 195.00 | 30.22 | 33.70 | 37.50 | 0.00 | - | 1 | 10 | 29.12% |
| LHX241220C00200000 | 2024-05-20 11:06AM EDT | 200.00 | 30.80 | 30.30 | 33.00 | 0.00 | - | 1 | 32 | 27.17% |
| LHX241220C00210000 | 2024-05-21 1:57PM EDT | 210.00 | 24.90 | 23.50 | 25.50 | +3.10 | +14.22% | 1 | 74 | 25.35% |
| LHX241220C00220000 | 2024-05-21 3:11PM EDT | 220.00 | 18.00 | 16.90 | 18.60 | +0.80 | +4.65% | 4 | 212 | 23.37% |
| LHX241220C00230000 | 2024-05-21 2:55PM EDT | 230.00 | 12.50 | 12.30 | 13.30 | +0.40 | +3.31% | 6 | 259 | 22.45% |
| LHX241220C00240000 | 2024-05-21 2:52PM EDT | 240.00 | 8.40 | 8.30 | 9.20 | +0.40 | +5.00% | 1 | 151 | 21.85% |
| LHX241220C00250000 | 2024-05-21 3:11PM EDT | 250.00 | 5.50 | 5.20 | 6.10 | +0.85 | +18.28% | 17 | 168 | 21.33% |
| LHX241220C00260000 | 2024-05-20 1:59PM EDT | 260.00 | 3.30 | 3.10 | 3.80 | +0.20 | +6.45% | 2 | 233 | 20.73% |
| LHX241220C00270000 | 2024-05-17 11:21AM EDT | 270.00 | 1.70 | 1.85 | 2.90 | 0.00 | - | 1 | 10 | 21.85% |
| LHX241220C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 1.00 | 1.05 | 1.65 | 0.00 | - | 2 | 15 | 21.09% |
| LHX241220C00290000 | 2024-03-08 4:53PM EDT | 290.00 | 1.45 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 21.81% |
| LHX241220C00300000 | 2024-03-07 11:23AM EDT | 300.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 25.20% |
| LHX241220C00320000 | 2024-04-11 9:30AM EDT | 320.00 | 0.30 | 0.00 | 1.25 | 0.00 | - | 1 | 10 | 28.21% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LHX241220P00110000 | 2024-04-15 9:30AM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 25.00% |
| LHX241220P00135000 | 2024-05-10 3:52PM EDT | 135.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 1 | 21 | 45.68% |
| LHX241220P00150000 | 2024-05-14 2:00PM EDT | 150.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 78 | 31.69% |
| LHX241220P00155000 | 2024-04-23 9:35AM EDT | 155.00 | 1.37 | 0.00 | 2.50 | 0.00 | - | 2 | 18 | 37.94% |
| LHX241220P00160000 | 2024-05-02 11:33AM EDT | 160.00 | 1.15 | 0.50 | 0.95 | 0.00 | - | 10 | 265 | 28.05% |
| LHX241220P00165000 | 2024-05-14 12:48PM EDT | 165.00 | 0.95 | 0.35 | 2.70 | 0.00 | - | 30 | 32 | 33.64% |
| LHX241220P00170000 | 2024-05-06 2:03PM EDT | 170.00 | 1.75 | 0.05 | 2.60 | 0.00 | - | 1 | 40 | 30.84% |
| LHX241220P00175000 | 2024-05-15 10:16AM EDT | 175.00 | 1.35 | 0.20 | 1.65 | 0.00 | - | 4 | 19 | 25.03% |
| LHX241220P00180000 | 2024-05-20 3:58PM EDT | 180.00 | 1.47 | 1.10 | 1.50 | 0.00 | - | 2 | 38 | 22.29% |
| LHX241220P00185000 | 2024-05-17 10:53AM EDT | 185.00 | 2.15 | 1.45 | 1.85 | 0.00 | - | 1 | 55 | 21.40% |
| LHX241220P00190000 | 2024-05-21 12:01PM EDT | 190.00 | 2.20 | 1.90 | 2.25 | -0.60 | -21.43% | 200 | 297 | 20.43% |
| LHX241220P00195000 | 2024-04-26 10:40AM EDT | 195.00 | 6.80 | 2.50 | 3.00 | 0.00 | - | 3 | 5 | 20.11% |
| LHX241220P00200000 | 2024-05-21 1:33PM EDT | 200.00 | 3.62 | 3.30 | 3.60 | -0.88 | -19.56% | 3 | 111 | 19.06% |
| LHX241220P00210000 | 2024-05-10 10:42AM EDT | 210.00 | 8.40 | 5.40 | 6.00 | 0.00 | - | 1 | 67 | 18.32% |
| LHX241220P00220000 | 2024-05-21 2:55PM EDT | 220.00 | 9.30 | 8.60 | 9.50 | -0.73 | -7.28% | 7 | 231 | 17.62% |
| LHX241220P00230000 | 2024-05-21 2:44PM EDT | 230.00 | 13.60 | 13.10 | 14.60 | -11.70 | -46.25% | 13 | 6 | 17.43% |
| LHX241220P00240000 | 2024-05-21 2:44PM EDT | 240.00 | 19.40 | 18.70 | 21.30 | -3.70 | -16.02% | 2 | 1 | 17.77% |
© 2024 Yahoo. Todos os direitos reservados.