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
80,00 -0,06 (-0,07%) OURO
2.419,80 +2,40 (+0,10%) Bitcoin USD
66.151,11 -847,67 (-1,27%)
Louisiana-Pacific Corporation (LPX)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240621C00037500 | 2023-11-03 10:55AM EDT | 37.50 | 22.50 | 24.00 | 28.60 | 0.00 | - | 2 | 2 | 0.00% |
| LPX240621C00042500 | 2023-12-14 2:35PM EDT | 42.50 | 27.66 | 24.60 | 29.30 | 0.00 | - | 6 | 6 | 0.00% |
| LPX240621C00045000 | 2023-12-14 2:35PM EDT | 45.00 | 25.38 | 22.50 | 27.10 | 0.00 | - | 6 | 6 | 0.00% |
| LPX240621C00050000 | 2023-08-21 10:11AM EDT | 50.00 | 14.10 | 13.10 | 13.30 | 0.00 | - | - | 1 | 0.00% |
| LPX240621C00052500 | 2023-12-14 1:13PM EDT | 52.50 | 19.00 | 17.90 | 19.70 | 0.00 | - | 3 | 35 | 0.00% |
| LPX240621C00055000 | 2024-04-23 11:49AM EDT | 55.00 | 19.30 | 33.00 | 37.90 | 0.00 | - | 3 | 8 | 65.63% |
| LPX240621C00057500 | 2024-02-01 1:05PM EDT | 57.50 | 12.10 | 16.60 | 19.80 | 0.00 | - | 1 | 343 | 0.00% |
| LPX240621C00060000 | 2024-04-19 12:04PM EDT | 60.00 | 12.60 | 28.00 | 32.60 | 0.00 | - | 1 | 6 | 128.54% |
| LPX240621C00062500 | 2024-02-27 12:23PM EDT | 62.50 | 11.63 | 19.50 | 23.90 | 0.00 | - | 1 | 447 | 0.00% |
| LPX240621C00065000 | 2024-04-16 3:10PM EDT | 65.00 | 10.50 | 23.00 | 27.60 | 0.00 | - | 1 | 560 | 109.74% |
| LPX240621C00067500 | 2024-02-14 12:25PM EDT | 67.50 | 7.14 | 12.10 | 13.40 | 0.00 | - | 6 | 34 | 0.00% |
| LPX240621C00070000 | 2024-05-14 3:50PM EDT | 70.00 | 19.90 | 18.00 | 22.80 | 0.00 | - | 1 | 180 | 95.07% |
| LPX240621C00072500 | 2024-05-07 3:01PM EDT | 72.50 | 3.98 | 15.50 | 20.20 | 0.00 | - | 5 | 10 | 84.81% |
| LPX240621C00075000 | 2024-05-15 2:09PM EDT | 75.00 | 17.00 | 13.80 | 17.40 | 0.00 | - | 4 | 505 | 72.00% |
| LPX240621C00077500 | 2024-05-10 9:49AM EDT | 77.50 | 10.30 | 10.70 | 15.00 | 0.00 | - | 2 | 48 | 65.11% |
| LPX240621C00080000 | 2024-05-17 1:03PM EDT | 80.00 | 9.60 | 8.90 | 13.00 | -3.07 | -24.23% | 162 | 402 | 62.87% |
| LPX240621C00082500 | 2024-05-15 10:52AM EDT | 82.50 | 9.50 | 6.90 | 11.00 | 0.00 | - | 3 | 27 | 59.57% |
| LPX240621C00085000 | 2024-05-15 2:51PM EDT | 85.00 | 7.69 | 5.60 | 6.70 | 0.00 | - | 59 | 153 | 30.98% |
| LPX240621C00087500 | 2024-05-17 3:56PM EDT | 87.50 | 4.30 | 4.30 | 4.70 | 0.00 | - | 10 | 426 | 27.87% |
| LPX240621C00090000 | 2024-05-17 2:57PM EDT | 90.00 | 2.75 | 2.70 | 3.00 | -0.05 | -1.79% | 54 | 493 | 25.35% |
| LPX240621C00092500 | 2024-05-17 3:56PM EDT | 92.50 | 1.70 | 1.65 | 1.80 | 0.00 | - | 28 | 306 | 24.38% |
| LPX240621C00095000 | 2024-05-17 9:44AM EDT | 95.00 | 1.05 | 0.90 | 2.00 | -0.14 | -11.76% | 1 | 359 | 34.28% |
| LPX240621C00100000 | 2024-05-16 1:29PM EDT | 100.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | 26 | 194 | 29.25% |
| LPX240621C00105000 | 2024-05-15 3:28PM EDT | 105.00 | 0.27 | 0.00 | 2.40 | +0.27 | - | - | 20 | 63.72% |
| LPX240621C00115000 | 2024-01-04 1:53PM EDT | 115.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 58.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LPX240621P00032500 | 2023-06-26 1:36PM EDT | 32.50 | 0.20 | 0.00 | 5.00 | 0.00 | - | 3 | 6 | 281.45% |
| LPX240621P00035000 | 2024-02-02 10:30AM EDT | 35.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 260.16% |
| LPX240621P00037500 | 2023-04-12 1:44PM EDT | 37.50 | 2.10 | 0.85 | 1.90 | 0.00 | - | - | 375 | 209.08% |
| LPX240621P00040000 | 2023-12-14 1:18PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 148.05% |
| LPX240621P00045000 | 2024-04-17 3:22PM EDT | 45.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 10 | 2 | 158.20% |
| LPX240621P00047500 | 2023-12-27 2:21PM EDT | 47.50 | 0.60 | 0.55 | 0.65 | 0.00 | - | 4 | 38 | 131.64% |
| LPX240621P00050000 | 2024-03-19 11:35AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 1,040 | 111.52% |
| LPX240621P00052500 | 2024-05-15 1:24PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 443 | 75.78% |
| LPX240621P00055000 | 2024-01-23 11:24AM EDT | 55.00 | 1.37 | 0.80 | 0.95 | 0.00 | - | 1 | 232 | 115.28% |
| LPX240621P00057500 | 2024-02-27 3:02PM EDT | 57.50 | 0.86 | 0.00 | 0.75 | 0.00 | - | 3 | 242 | 88.48% |
| LPX240621P00060000 | 2024-05-15 9:31AM EDT | 60.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 1 | 107 | 104.69% |
| LPX240621P00062500 | 2024-05-08 9:33AM EDT | 62.50 | 0.24 | 0.00 | 2.15 | 0.00 | - | 2 | 232 | 95.80% |
| LPX240621P00065000 | 2024-05-02 3:45PM EDT | 65.00 | 0.92 | 0.00 | 1.95 | 0.00 | - | 5 | 18 | 85.50% |
| LPX240621P00067500 | 2024-05-08 9:40AM EDT | 67.50 | 0.25 | 0.00 | 1.85 | 0.00 | - | 4 | 523 | 76.76% |
| LPX240621P00070000 | 2024-05-13 12:22PM EDT | 70.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 68 | 70.46% |
| LPX240621P00072500 | 2024-05-09 11:08AM EDT | 72.50 | 0.20 | 0.00 | 2.05 | 0.00 | - | 6 | 44 | 64.16% |
| LPX240621P00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.20 | 0.00 | 0.20 | -0.19 | -48.72% | 1 | 41 | 37.40% |
| LPX240621P00077500 | 2024-05-13 9:58AM EDT | 77.50 | 0.30 | 0.20 | 3.50 | 0.00 | - | 10 | 52 | 62.01% |
| LPX240621P00080000 | 2024-05-17 3:14PM EDT | 80.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 1 | 77 | 30.52% |
| LPX240621P00082500 | 2024-05-15 2:51PM EDT | 82.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 7 | 215 | 27.42% |
| LPX240621P00085000 | 2024-05-17 2:53PM EDT | 85.00 | 0.70 | 0.65 | 0.85 | -0.20 | -22.22% | 2 | 2,160 | 25.78% |
| LPX240621P00087500 | 2024-05-17 2:22PM EDT | 87.50 | 1.60 | 0.75 | 1.40 | +0.05 | +3.23% | 5 | 133 | 24.05% |
| LPX240621P00090000 | 2024-05-17 12:25PM EDT | 90.00 | 2.60 | 1.80 | 2.35 | +0.10 | +4.00% | 12 | 151 | 23.27% |
| LPX240621P00092500 | 2024-05-17 2:50PM EDT | 92.50 | 3.90 | 3.50 | 4.00 | +3.90 | - | 1 | 64 | 25.51% |
| LPX240621P00095000 | 2024-05-15 12:35PM EDT | 95.00 | 4.50 | 5.20 | 5.90 | 0.00 | - | 12 | 15 | 27.34% |
© 2024 Yahoo. Todos os direitos reservados.