Mercado abrirá em 2 h 41 min
BOVESPA
125.661,89 +874,81 (+0,70%) MERVAL
1.603.517,00 -30.503,00 (-1,87%) MXX
52.796,26 +848,37 (+1,63%) PETROLEO CRU
83,34 -0,54 (-0,64%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.479,32 -2.584,68 (-4,30%)
Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241220C00040000 | 2024-06-28 2:24PM EDT | 40.00 | 44.15 | 41.20 | 45.40 | 0.00 | - | 5 | 0 | 67.04% |
| LW241220C00060000 | 2024-05-16 11:20AM EDT | 60.00 | 28.59 | 26.50 | 30.30 | 0.00 | - | 1 | 6 | 74.99% |
| LW241220C00070000 | 2024-05-20 1:47PM EDT | 70.00 | 20.40 | 17.50 | 18.90 | 0.00 | - | 4 | 41 | 51.78% |
| LW241220C00072500 | 2024-04-29 10:47AM EDT | 72.50 | 16.10 | 14.90 | 17.20 | 0.00 | - | - | 1 | 54.31% |
| LW241220C00075000 | 2024-06-07 10:19AM EDT | 75.00 | 15.10 | 11.60 | 12.70 | 0.00 | - | 15 | 0 | 38.81% |
| LW241220C00077500 | 2024-04-29 9:45AM EDT | 77.50 | 13.70 | 13.10 | 13.60 | 0.00 | - | 1 | 38 | 49.84% |
| LW241220C00080000 | 2024-07-02 2:10PM EDT | 80.00 | 9.00 | 8.40 | 9.40 | 0.00 | - | 1 | 132 | 36.16% |
| LW241220C00082500 | 2024-04-08 12:05PM EDT | 82.50 | 6.70 | 8.60 | 9.10 | 0.00 | - | - | 2 | 40.19% |
| LW241220C00085000 | 2024-07-02 3:11PM EDT | 85.00 | 6.50 | 6.10 | 7.00 | 0.00 | - | 3 | 412 | 35.60% |
| LW241220C00087500 | 2024-07-02 3:50PM EDT | 87.50 | 5.50 | 5.00 | 5.70 | 0.00 | - | 1 | 31 | 34.08% |
| LW241220C00090000 | 2024-07-02 2:22PM EDT | 90.00 | 4.40 | 3.80 | 4.90 | 0.00 | - | 1 | 33 | 34.28% |
| LW241220C00092500 | 2024-06-26 3:51PM EDT | 92.50 | 4.50 | 3.60 | 4.10 | 0.00 | - | 4 | 0 | 33.99% |
| LW241220C00095000 | 2024-07-01 3:50PM EDT | 95.00 | 3.20 | 2.75 | 3.30 | 0.00 | - | 10 | 0 | 33.17% |
| LW241220C00097500 | 2024-06-25 3:27PM EDT | 97.50 | 3.40 | 2.30 | 2.75 | 0.00 | - | 21 | 89 | 33.13% |
| LW241220C00100000 | 2024-06-26 9:32AM EDT | 100.00 | 2.50 | 1.85 | 2.25 | 0.00 | - | 10 | 0 | 32.90% |
| LW241220C00105000 | 2024-06-14 3:05PM EDT | 105.00 | 2.24 | 1.15 | 1.45 | 0.00 | - | 1 | 0 | 32.30% |
| LW241220C00110000 | 2024-05-09 10:38AM EDT | 110.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 1 | 86 | 37.02% |
| LW241220C00115000 | 2024-06-25 12:47PM EDT | 115.00 | 0.76 | 0.45 | 0.60 | 0.00 | - | 1 | 86 | 31.93% |
| LW241220C00120000 | 2024-06-11 3:05PM EDT | 120.00 | 0.70 | 0.10 | 1.65 | 0.00 | - | 2 | 103 | 44.93% |
| LW241220C00125000 | 2024-06-20 9:30AM EDT | 125.00 | 0.30 | 0.05 | 1.55 | 0.00 | - | 3 | 290 | 47.35% |
| LW241220C00130000 | 2024-01-10 10:55AM EDT | 130.00 | 4.00 | 2.05 | 2.30 | 0.00 | - | 1 | 16 | 55.31% |
| LW241220C00135000 | 2023-11-21 10:44AM EDT | 135.00 | 1.70 | 2.25 | 3.50 | 0.00 | - | 6 | 5 | 63.28% |
| LW241220C00140000 | 2024-01-16 11:05AM EDT | 140.00 | 2.05 | 1.35 | 1.45 | 0.00 | - | 1 | 36 | 54.50% |
| LW241220C00145000 | 2024-04-22 9:30AM EDT | 145.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | - | 30 | 51.34% |
| LW241220C00150000 | 2023-11-17 2:28PM EDT | 150.00 | 0.60 | 1.10 | 1.35 | 0.00 | - | 1 | 4 | 57.64% |
| LW241220C00155000 | 2024-03-15 1:15PM EDT | 155.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | - | 1 | 58.20% |
| LW241220C00160000 | 2023-11-15 11:01AM EDT | 160.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 73.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241220P00045000 | 2023-11-30 10:41AM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 83.76% |
| LW241220P00050000 | 2024-04-25 2:14PM EDT | 50.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 1 | 18 | 50.44% |
| LW241220P00055000 | 2024-07-03 12:13PM EDT | 55.00 | 0.45 | 0.45 | 0.85 | -0.35 | -43.75% | 5 | 61 | 44.58% |
| LW241220P00060000 | 2024-07-01 11:23AM EDT | 60.00 | 0.76 | 0.75 | 1.75 | 0.00 | - | 22 | 0 | 45.97% |
| LW241220P00065000 | 2024-06-14 1:53PM EDT | 65.00 | 1.18 | 1.25 | 1.45 | 0.00 | - | 15 | 0 | 35.16% |
| LW241220P00070000 | 2024-07-02 2:56PM EDT | 70.00 | 2.30 | 1.90 | 2.35 | 0.00 | - | 1 | 76 | 33.45% |
| LW241220P00072500 | 2024-06-26 11:53AM EDT | 72.50 | 2.50 | 1.55 | 3.00 | 0.00 | - | 15 | 38 | 32.95% |
| LW241220P00075000 | 2024-06-27 11:30AM EDT | 75.00 | 3.30 | 3.20 | 3.80 | 0.00 | - | 2 | 0 | 32.61% |
| LW241220P00077500 | 2024-06-27 1:31PM EDT | 77.50 | 4.20 | 3.90 | 4.60 | 0.00 | - | 12 | 0 | 31.64% |
| LW241220P00080000 | 2024-07-02 12:35PM EDT | 80.00 | 5.40 | 4.90 | 5.60 | 0.00 | - | 1 | 112 | 31.03% |
| LW241220P00082500 | 2024-07-02 11:48AM EDT | 82.50 | 6.80 | 5.90 | 7.90 | 0.00 | - | 100 | 182 | 35.63% |
| LW241220P00085000 | 2024-07-02 12:34PM EDT | 85.00 | 7.80 | 7.50 | 8.00 | 0.00 | - | 1 | 248 | 29.75% |
| LW241220P00087500 | 2024-06-26 1:41PM EDT | 87.50 | 8.40 | 8.40 | 9.60 | 0.00 | - | 13 | 60 | 29.96% |
| LW241220P00090000 | 2024-06-04 12:40PM EDT | 90.00 | 8.70 | 9.90 | 12.50 | 0.00 | - | 15 | 0 | 35.57% |
| LW241220P00092500 | 2024-07-01 11:20AM EDT | 92.50 | 11.80 | 10.80 | 13.00 | 0.00 | - | 3 | 46 | 29.55% |
| LW241220P00095000 | 2024-06-28 11:38AM EDT | 95.00 | 13.60 | 13.60 | 14.80 | 0.00 | - | 2 | 71 | 28.96% |
| LW241220P00097500 | 2024-06-27 12:38PM EDT | 97.50 | 15.60 | 14.00 | 18.40 | 0.00 | - | 1 | 0 | 37.48% |
| LW241220P00100000 | 2024-06-26 12:31PM EDT | 100.00 | 17.00 | 17.70 | 19.80 | 0.00 | - | 4 | 0 | 34.25% |
| LW241220P00105000 | 2024-01-05 10:52AM EDT | 105.00 | 8.50 | 8.00 | 9.50 | 0.00 | - | 70 | 116 | 0.00% |
| LW241220P00110000 | 2024-06-28 11:53AM EDT | 110.00 | 26.50 | 25.10 | 28.80 | 0.00 | - | 4 | 0 | 36.54% |
| LW241220P00115000 | 2023-10-12 3:13PM EDT | 115.00 | 31.20 | 19.70 | 22.80 | 0.00 | - | 10 | 0 | 0.00% |
| LW241220P00120000 | 2023-08-24 9:59AM EDT | 120.00 | 24.41 | 24.30 | 28.80 | 0.00 | - | 1 | 1 | 0.00% |
| LW241220P00125000 | 2024-02-02 10:40AM EDT | 125.00 | 20.30 | 23.50 | 25.70 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.