Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.463,98 +547,79 (+0,90%)
Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719C00050000 | 2024-04-17 9:34AM EDT | 50.00 | 32.92 | 35.40 | 39.40 | 0.00 | - | 2 | 1 | 237.65% |
| LW240719C00055000 | 2024-06-27 10:51AM EDT | 55.00 | 29.33 | 27.20 | 31.00 | 0.00 | - | 1 | 1 | 71.09% |
| LW240719C00060000 | 2024-04-10 2:28PM EDT | 60.00 | 19.25 | 24.00 | 27.90 | 0.00 | - | - | 1 | 141.36% |
| LW240719C00065000 | 2024-06-20 3:53PM EDT | 65.00 | 18.00 | 17.30 | 21.10 | 0.00 | - | 1 | 3 | 58.59% |
| LW240719C00070000 | 2024-04-24 9:50AM EDT | 70.00 | 14.45 | 17.70 | 22.10 | 0.00 | - | 1 | 2 | 161.47% |
| LW240719C00072500 | 2024-06-21 2:23PM EDT | 72.50 | 12.20 | 10.00 | 13.60 | 0.00 | - | 1 | 46 | 84.42% |
| LW240719C00075000 | 2024-05-07 10:53AM EDT | 75.00 | 11.90 | 11.00 | 13.10 | 0.00 | - | 2 | 34 | 88.16% |
| LW240719C00077500 | 2024-06-28 1:31PM EDT | 77.50 | 6.54 | 5.00 | 9.00 | -3.96 | -37.71% | 1 | 117 | 66.92% |
| LW240719C00080000 | 2024-06-28 2:53PM EDT | 80.00 | 4.63 | 2.80 | 6.00 | +0.13 | +2.89% | 2 | 223 | 47.00% |
| LW240719C00082500 | 2024-06-28 3:07PM EDT | 82.50 | 2.75 | 2.85 | 3.00 | +0.15 | +5.77% | 66 | 158 | 27.22% |
| LW240719C00085000 | 2024-06-28 3:52PM EDT | 85.00 | 1.44 | 1.45 | 1.60 | +0.04 | +2.86% | 32 | 797 | 25.68% |
| LW240719C00087500 | 2024-06-28 3:59PM EDT | 87.50 | 0.70 | 0.60 | 0.75 | +0.11 | +18.64% | 23 | 1,378 | 25.15% |
| LW240719C00090000 | 2024-06-28 3:45PM EDT | 90.00 | 0.28 | 0.25 | 0.35 | -0.02 | -6.67% | 10 | 3,483 | 25.98% |
| LW240719C00092500 | 2024-06-28 10:22AM EDT | 92.50 | 0.15 | 0.10 | 0.25 | -0.03 | -16.67% | 104 | 398 | 30.08% |
| LW240719C00095000 | 2024-06-27 3:31PM EDT | 95.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 1 | 1,137 | 34.28% |
| LW240719C00097500 | 2024-06-24 1:37PM EDT | 97.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 74 | 55.62% |
| LW240719C00100000 | 2024-06-20 1:42PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 605 | 39.45% |
| LW240719C00105000 | 2024-06-03 10:07AM EDT | 105.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 143 | 43.56% |
| LW240719C00110000 | 2024-04-29 9:32AM EDT | 110.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 1 | 46 | 75.54% |
| LW240719C00115000 | 2024-04-19 12:00PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 183 | 80.66% |
| LW240719C00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| LW240719C00125000 | 2024-01-31 12:15PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| LW240719C00130000 | 2024-04-02 11:10AM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 104.20% |
| LW240719C00135000 | 2024-03-27 9:50AM EDT | 135.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 111.23% |
| LW240719C00140000 | 2024-01-03 10:40AM EDT | 140.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | - | 1 | 121.78% |
| LW240719C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 3 | 131.64% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719P00060000 | 2024-06-20 10:42AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 38 | 104.98% |
| LW240719P00065000 | 2024-06-10 11:02AM EDT | 65.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1,622 | 78.66% |
| LW240719P00070000 | 2024-06-27 12:57PM EDT | 70.00 | 0.06 | 0.05 | 1.10 | 0.00 | - | 4 | 924 | 62.84% |
| LW240719P00072500 | 2024-06-25 2:31PM EDT | 72.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 5 | 106 | 46.88% |
| LW240719P00075000 | 2024-06-27 1:56PM EDT | 75.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 510 | 1,798 | 33.50% |
| LW240719P00077500 | 2024-06-27 1:56PM EDT | 77.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 500 | 4,077 | 28.81% |
| LW240719P00080000 | 2024-06-27 11:18AM EDT | 80.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 5 | 2,827 | 28.10% |
| LW240719P00082500 | 2024-06-28 3:55PM EDT | 82.50 | 1.10 | 1.05 | 1.10 | -0.23 | -17.29% | 81 | 525 | 22.88% |
| LW240719P00085000 | 2024-06-28 11:18AM EDT | 85.00 | 2.47 | 2.10 | 2.30 | -0.03 | -1.20% | 11 | 952 | 22.85% |
| LW240719P00087500 | 2024-06-27 11:26AM EDT | 87.50 | 4.20 | 2.00 | 5.30 | 0.00 | - | 3 | 668 | 41.38% |
| LW240719P00090000 | 2024-06-28 2:53PM EDT | 90.00 | 6.23 | 4.20 | 8.00 | +1.06 | +20.50% | 1 | 363 | 54.49% |
| LW240719P00092500 | 2024-06-28 1:03PM EDT | 92.50 | 8.85 | 6.90 | 10.30 | +1.55 | +21.23% | 15 | 208 | 60.79% |
| LW240719P00095000 | 2024-05-31 10:18AM EDT | 95.00 | 9.20 | 9.10 | 13.10 | 0.00 | - | 2 | 27 | 73.88% |
| LW240719P00097500 | 2024-05-28 9:52AM EDT | 97.50 | 8.70 | 11.80 | 15.70 | 0.00 | - | 2 | 2 | 83.45% |
| LW240719P00100000 | 2024-06-20 11:19AM EDT | 100.00 | 16.26 | 14.00 | 18.10 | 0.00 | - | 17 | 108 | 89.31% |
| LW240719P00105000 | 2024-04-03 3:58PM EDT | 105.00 | 8.10 | 18.40 | 21.50 | 0.00 | - | 52 | 0 | 68.85% |
| LW240719P00110000 | 2024-04-04 3:33PM EDT | 110.00 | 27.30 | 23.20 | 26.50 | 0.00 | - | 260 | 0 | 79.10% |
| LW240719P00115000 | 2023-12-20 4:15PM EDT | 115.00 | 14.00 | 8.50 | 9.70 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.