Mercado abrirá em 3 h 40 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
83,38 -0,50 (-0,60%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.359,23 -3.110,07 (-5,14%)
Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LW250117C00042500 | 2024-05-02 2:59PM EDT | 42.50 | 43.20 | 44.50 | 48.40 | 0.00 | - | 1 | 1 | 118.36% |
| LW250117C00045000 | 2024-05-14 12:51PM EDT | 45.00 | 41.20 | 40.40 | 44.20 | 0.00 | - | 1 | 0 | 97.16% |
| LW250117C00050000 | 2024-04-09 12:43PM EDT | 50.00 | 31.66 | 33.50 | 37.40 | 0.00 | - | 5 | 17 | 69.42% |
| LW250117C00055000 | 2024-04-05 3:59PM EDT | 55.00 | 27.36 | 30.40 | 34.20 | 0.00 | - | 1 | 2 | 73.18% |
| LW250117C00060000 | 2024-05-31 1:22PM EDT | 60.00 | 30.60 | 25.80 | 28.20 | 0.00 | - | 1 | 28 | 60.77% |
| LW250117C00065000 | 2024-05-13 10:40AM EDT | 65.00 | 24.06 | 23.50 | 24.90 | 0.00 | - | 5 | 13 | 63.39% |
| LW250117C00070000 | 2024-05-13 1:12PM EDT | 70.00 | 20.00 | 18.80 | 21.60 | 0.00 | - | 100 | 100 | 57.97% |
| LW250117C00072500 | 2024-06-06 2:08PM EDT | 72.50 | 17.80 | 14.80 | 15.40 | 0.00 | - | 1 | 0 | 41.66% |
| LW250117C00075000 | 2024-06-06 3:31PM EDT | 75.00 | 15.90 | 13.10 | 13.50 | 0.00 | - | 7 | 107 | 39.67% |
| LW250117C00077500 | 2024-06-07 3:52PM EDT | 77.50 | 14.40 | 11.40 | 12.00 | 0.00 | - | 12 | 155 | 39.14% |
| LW250117C00080000 | 2024-06-21 10:11AM EDT | 80.00 | 11.60 | 10.10 | 10.40 | 0.00 | - | 1 | 301 | 37.76% |
| LW250117C00082500 | 2024-07-02 12:34PM EDT | 82.50 | 9.00 | 8.70 | 9.00 | +0.30 | +3.45% | 41 | 0 | 36.82% |
| LW250117C00085000 | 2024-07-03 11:23AM EDT | 85.00 | 7.60 | 7.50 | 7.70 | -0.67 | -8.10% | 7 | 223 | 35.86% |
| LW250117C00087500 | 2024-06-24 11:54AM EDT | 87.50 | 7.85 | 6.40 | 6.70 | 0.00 | - | 1 | 38 | 35.72% |
| LW250117C00090000 | 2024-07-03 11:06AM EDT | 90.00 | 5.60 | 5.40 | 5.70 | +0.30 | +5.66% | 2 | 99 | 35.13% |
| LW250117C00092500 | 2024-06-28 10:01AM EDT | 92.50 | 5.00 | 4.50 | 4.80 | 0.00 | - | 1 | 97 | 34.54% |
| LW250117C00095000 | 2024-07-02 10:04AM EDT | 95.00 | 3.55 | 3.70 | 4.00 | 0.00 | - | 15 | 1,544 | 33.95% |
| LW250117C00097500 | 2024-06-25 11:01AM EDT | 97.50 | 4.30 | 2.95 | 3.30 | 0.00 | - | 10 | 676 | 33.37% |
| LW250117C00100000 | 2024-07-03 11:02AM EDT | 100.00 | 2.60 | 2.45 | 2.75 | -0.60 | -18.75% | 6 | 500 | 33.11% |
| LW250117C00105000 | 2024-06-17 10:08AM EDT | 105.00 | 3.00 | 1.65 | 2.85 | 0.00 | - | 1 | 0 | 38.10% |
| LW250117C00110000 | 2024-06-10 2:17PM EDT | 110.00 | 1.85 | 1.00 | 2.15 | 0.00 | - | 1 | 126 | 38.14% |
| LW250117C00115000 | 2024-06-25 12:55PM EDT | 115.00 | 0.97 | 0.70 | 0.95 | 0.00 | - | 1 | 42 | 33.01% |
| LW250117C00120000 | 2024-06-20 11:21AM EDT | 120.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 1 | 719 | 32.94% |
| LW250117C00125000 | 2024-06-12 10:25AM EDT | 125.00 | 0.56 | 0.10 | 1.25 | 0.00 | - | 1 | 100 | 41.46% |
| LW250117C00130000 | 2024-06-24 12:30PM EDT | 130.00 | 0.50 | 0.05 | 1.15 | 0.00 | - | 1 | 52 | 43.29% |
| LW250117C00135000 | 2024-05-24 11:03AM EDT | 135.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 5 | 40 | 48.89% |
| LW250117C00140000 | 2024-05-31 1:37PM EDT | 140.00 | 0.18 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 50.94% |
| LW250117C00145000 | 2024-03-08 10:46AM EDT | 145.00 | 1.15 | 0.05 | 1.40 | 0.00 | - | 3 | 4 | 52.83% |
| LW250117C00150000 | 2023-12-05 1:03PM EDT | 150.00 | 1.16 | 0.40 | 4.90 | 0.00 | - | 1 | 4 | 64.81% |
| LW250117C00155000 | 2024-05-17 11:14AM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 56.71% |
| LW250117C00160000 | 2024-03-14 2:26PM EDT | 160.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.00% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LW250117P00040000 | 2024-06-25 11:53AM EDT | 40.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 15 | 0 | 50.39% |
| LW250117P00042500 | 2024-04-09 3:51PM EDT | 42.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | - | 27 | 53.91% |
| LW250117P00045000 | 2024-04-05 3:36PM EDT | 45.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 63 | 85 | 52.00% |
| LW250117P00047500 | 2024-06-28 3:54PM EDT | 47.50 | 0.32 | 0.15 | 1.15 | 0.00 | - | 1 | 0 | 57.28% |
| LW250117P00050000 | 2024-04-23 12:09PM EDT | 50.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LW250117P00055000 | 2024-06-25 10:55AM EDT | 55.00 | 0.57 | 0.65 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LW250117P00060000 | 2024-06-28 3:55PM EDT | 60.00 | 1.06 | 1.00 | 1.15 | 0.00 | - | 1 | 0 | 37.27% |
| LW250117P00065000 | 2024-07-01 2:45PM EDT | 65.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 2 | 0 | 35.18% |
| LW250117P00070000 | 2024-06-25 1:11PM EDT | 70.00 | 2.34 | 2.55 | 2.75 | 0.00 | - | 1 | 0 | 33.30% |
| LW250117P00072500 | 2024-05-23 12:26PM EDT | 72.50 | 2.70 | 2.30 | 3.10 | 0.00 | - | 1 | 146 | 31.05% |
| LW250117P00075000 | 2024-07-01 3:54PM EDT | 75.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 1 | 0 | 32.12% |
| LW250117P00077500 | 2024-06-27 1:51PM EDT | 77.50 | 4.80 | 4.90 | 5.10 | 0.00 | - | 7 | 0 | 31.55% |
| LW250117P00080000 | 2024-06-25 12:54PM EDT | 80.00 | 5.10 | 5.80 | 6.10 | 0.00 | - | 2 | 501 | 30.88% |
| LW250117P00082500 | 2024-06-28 2:06PM EDT | 82.50 | 7.10 | 6.90 | 7.20 | +0.45 | +6.77% | 1 | 0 | 30.11% |
| LW250117P00085000 | 2024-07-01 12:52PM EDT | 85.00 | 8.30 | 8.20 | 8.50 | 0.00 | - | 32 | 0 | 29.63% |
| LW250117P00087500 | 2024-06-27 1:58PM EDT | 87.50 | 9.40 | 9.50 | 9.90 | 0.00 | - | 7 | 0 | 29.02% |
| LW250117P00090000 | 2024-04-22 10:20AM EDT | 90.00 | 12.60 | 8.60 | 8.80 | 0.00 | - | 2 | 93 | 16.41% |
| LW250117P00092500 | 2024-04-11 10:07AM EDT | 92.50 | 14.70 | 11.30 | 11.80 | 0.00 | - | 7 | 46 | 21.69% |
| LW250117P00095000 | 2024-07-01 11:07AM EDT | 95.00 | 13.90 | 13.30 | 15.50 | 0.00 | - | 3 | 641 | 30.20% |
| LW250117P00097500 | 2024-07-01 10:47AM EDT | 97.50 | 15.80 | 16.30 | 18.60 | 0.00 | - | 3 | 33 | 35.66% |
| LW250117P00100000 | 2024-06-24 10:06AM EDT | 100.00 | 16.60 | 18.40 | 19.20 | 0.00 | - | 1 | 36 | 28.47% |
| LW250117P00105000 | 2024-05-28 3:29PM EDT | 105.00 | 18.08 | 21.00 | 23.60 | 0.00 | - | 23 | 75 | 28.82% |
| LW250117P00110000 | 2024-03-27 11:35AM EDT | 110.00 | 11.30 | 25.80 | 26.30 | 0.00 | - | 1 | 45 | 0.00% |
| LW250117P00115000 | 2024-04-03 9:36AM EDT | 115.00 | 16.40 | 28.70 | 31.50 | 0.00 | - | 20 | 10 | 0.00% |
| LW250117P00120000 | 2024-02-13 2:35PM EDT | 120.00 | 19.10 | 20.70 | 23.00 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.