Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,11 +0,05 (+0,06%) OURO
2.436,30 +18,90 (+0,78%) Bitcoin USD
66.636,12 -521,80 (-0,78%)
Linde plc (LIN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240524C00400000 | 2024-04-17 11:08AM EDT | 400.00 | 51.70 | 31.30 | 35.20 | 0.00 | - | - | 1 | 66.55% |
| LIN240524C00415000 | 2024-05-10 10:43AM EDT | 415.00 | 20.30 | 17.30 | 19.30 | 0.00 | - | 1 | 1 | 37.92% |
| LIN240524C00425000 | 2024-05-09 12:42PM EDT | 425.00 | 7.60 | 8.40 | 10.90 | 0.00 | - | 3 | 5 | 32.24% |
| LIN240524C00427500 | 2024-05-17 11:26AM EDT | 427.50 | 5.75 | 6.00 | 8.50 | +0.65 | +12.75% | 19 | 8 | 28.08% |
| LIN240524C00430000 | 2024-05-17 3:37PM EDT | 430.00 | 4.20 | 4.70 | 5.10 | -0.60 | -12.50% | 14 | 32 | 18.40% |
| LIN240524C00432500 | 2024-05-17 3:39PM EDT | 432.50 | 2.95 | 3.20 | 3.50 | +0.28 | +10.49% | 25 | 19 | 17.28% |
| LIN240524C00435000 | 2024-05-17 3:46PM EDT | 435.00 | 1.80 | 2.00 | 2.35 | -0.05 | -2.70% | 6 | 34 | 17.03% |
| LIN240524C00437500 | 2024-05-17 2:38PM EDT | 437.50 | 1.20 | 1.10 | 2.40 | -0.42 | -25.93% | 5 | 11 | 21.92% |
| LIN240524C00440000 | 2024-05-17 3:24PM EDT | 440.00 | 0.75 | 0.65 | 1.20 | +0.20 | +36.36% | 18 | 39 | 18.82% |
| LIN240524C00442500 | 2024-05-17 11:07AM EDT | 442.50 | 0.40 | 0.35 | 0.60 | -0.08 | -16.67% | 2 | 3 | 17.51% |
| LIN240524C00445000 | 2024-05-17 2:58PM EDT | 445.00 | 0.20 | 0.20 | 0.45 | -0.24 | -54.55% | 5 | 29 | 18.85% |
| LIN240524C00450000 | 2024-05-17 3:24PM EDT | 450.00 | 0.35 | 0.10 | 0.50 | -0.31 | -46.97% | 15 | 30 | 24.71% |
| LIN240524C00455000 | 2024-05-17 3:28PM EDT | 455.00 | 0.20 | 0.10 | 0.25 | -0.22 | -52.38% | 207 | 26 | 25.64% |
| LIN240524C00460000 | 2024-04-24 12:19PM EDT | 460.00 | 4.08 | 0.10 | 1.45 | 0.00 | - | - | 1 | 45.46% |
| LIN240524C00465000 | 2024-04-29 10:25AM EDT | 465.00 | 3.10 | 0.05 | 0.90 | 0.00 | - | 1 | 2 | 44.82% |
| LIN240524C00470000 | 2024-04-24 9:30AM EDT | 470.00 | 2.81 | 0.05 | 2.25 | 0.00 | - | 3 | 3 | 52.78% |
| LIN240524C00475000 | 2024-04-24 9:30AM EDT | 475.00 | 2.82 | 0.05 | 2.25 | 0.00 | - | 1 | 3 | 57.64% |
| LIN240524C00480000 | 2024-05-01 2:35PM EDT | 480.00 | 1.22 | 0.05 | 1.35 | 0.00 | - | 3 | 3 | 55.81% |
| LIN240524C00485000 | 2024-05-01 2:35PM EDT | 485.00 | 0.87 | 0.05 | 2.20 | 0.00 | - | - | 3 | 66.65% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LIN240524P00360000 | 2024-05-15 3:49PM EDT | 360.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 2 | 98.49% |
| LIN240524P00385000 | 2024-05-02 10:42AM EDT | 385.00 | 0.67 | 0.05 | 1.55 | 0.00 | - | - | 3 | 64.16% |
| LIN240524P00405000 | 2024-05-10 9:30AM EDT | 405.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 36.84% |
| LIN240524P00410000 | 2024-05-07 3:47PM EDT | 410.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 1 | 9 | 42.41% |
| LIN240524P00415000 | 2024-05-03 11:02AM EDT | 415.00 | 3.90 | 0.10 | 0.35 | 0.00 | - | 1 | 2 | 23.68% |
| LIN240524P00417500 | 2024-05-13 9:34AM EDT | 417.50 | 0.88 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 20.24% |
| LIN240524P00420000 | 2024-05-16 9:32AM EDT | 420.00 | 0.70 | 0.20 | 3.80 | 0.00 | - | 1 | 10 | 43.51% |
| LIN240524P00422500 | 2024-05-15 10:33AM EDT | 422.50 | 1.30 | 0.35 | 1.35 | 0.00 | - | 5 | 11 | 23.95% |
| LIN240524P00425000 | 2024-05-17 3:27PM EDT | 425.00 | 0.80 | 0.55 | 4.90 | -0.60 | -42.86% | 2 | 8 | 40.53% |
| LIN240524P00427500 | 2024-05-16 10:15AM EDT | 427.50 | 2.00 | 1.00 | 1.30 | 0.00 | - | 2 | 3 | 15.96% |
| LIN240524P00430000 | 2024-05-15 1:23PM EDT | 430.00 | 3.30 | 1.60 | 1.95 | 0.00 | - | 2 | 6 | 15.13% |
| LIN240524P00432500 | 2024-05-17 2:56PM EDT | 432.50 | 3.09 | 2.55 | 3.00 | +3.09 | - | 2 | 0 | 14.91% |
| LIN240524P00435000 | 2024-05-17 12:20PM EDT | 435.00 | 4.40 | 3.90 | 4.40 | +0.23 | +5.52% | 2 | 2 | 14.81% |
| LIN240524P00437500 | 2024-05-07 11:36AM EDT | 437.50 | 8.30 | 5.60 | 8.30 | 0.00 | - | - | 1 | 26.84% |
| LIN240524P00440000 | 2024-05-13 12:55PM EDT | 440.00 | 7.05 | 7.40 | 9.60 | 0.00 | - | 2 | 2 | 24.52% |
| LIN240524P00442500 | 2024-05-13 10:41AM EDT | 442.50 | 7.70 | 9.00 | 12.20 | +7.70 | - | 1 | 1 | 28.98% |
| LIN240524P00445000 | 2024-05-07 12:15PM EDT | 445.00 | 14.98 | 11.50 | 14.90 | 0.00 | - | 7 | 7 | 33.92% |
| LIN240524P00455000 | 2024-04-10 11:19AM EDT | 455.00 | 13.12 | 19.10 | 22.10 | 0.00 | - | - | 0 | 0.00% |
| LIN240524P00460000 | 2024-04-30 2:20PM EDT | 460.00 | 19.50 | 25.50 | 29.30 | 0.00 | - | 2 | 0 | 48.78% |
| LIN240524P00465000 | 2024-04-26 10:24AM EDT | 465.00 | 24.12 | 30.40 | 34.30 | 0.00 | - | 1 | 0 | 54.42% |
© 2024 Yahoo. Todos os direitos reservados.