Mercado abrirá em 3 h 6 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
83,45 -0,43 (-0,51%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.675,00 -2.841,78 (-4,70%)
Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LW260116C00045000 | 2024-07-02 9:46AM EDT | 45.00 | 40.00 | 37.50 | 42.10 | 0.00 | - | 1 | 18 | 56.63% |
| LW260116C00050000 | 2024-06-24 11:57AM EDT | 50.00 | 38.91 | 34.10 | 36.70 | 0.00 | - | 16 | 39 | 47.40% |
| LW260116C00055000 | 2024-06-06 11:21AM EDT | 55.00 | 34.90 | 30.90 | 34.50 | 0.00 | - | 2 | 12 | 52.16% |
| LW260116C00060000 | 2024-06-24 11:57AM EDT | 60.00 | 31.10 | 26.90 | 31.00 | 0.00 | - | 16 | 0 | 50.35% |
| LW260116C00065000 | 2024-07-02 10:37AM EDT | 65.00 | 24.20 | 22.50 | 27.50 | 0.00 | - | 115 | 0 | 48.07% |
| LW260116C00070000 | 2024-07-01 12:38PM EDT | 70.00 | 21.90 | 21.50 | 22.10 | 0.00 | - | 40 | 0 | 39.94% |
| LW260116C00075000 | 2024-06-03 3:02PM EDT | 75.00 | 22.65 | 18.20 | 19.40 | 0.00 | - | 3 | 25 | 39.49% |
| LW260116C00077500 | 2024-06-21 10:15AM EDT | 77.50 | 19.00 | 17.30 | 18.00 | 0.00 | - | 1 | 12 | 38.89% |
| LW260116C00080000 | 2024-07-03 10:50AM EDT | 80.00 | 16.21 | 15.20 | 16.80 | -1.79 | -9.94% | 3 | 0 | 38.66% |
| LW260116C00082500 | 2024-07-02 2:18PM EDT | 82.50 | 14.80 | 13.40 | 15.50 | 0.00 | - | 4 | 6 | 38.03% |
| LW260116C00085000 | 2024-06-27 11:42AM EDT | 85.00 | 14.70 | 11.80 | 14.20 | 0.00 | - | 5 | 63 | 37.26% |
| LW260116C00087500 | 2024-06-11 2:40PM EDT | 87.50 | 15.40 | 12.40 | 13.00 | 0.00 | - | 3 | 0 | 36.61% |
| LW260116C00090000 | 2024-06-26 2:24PM EDT | 90.00 | 12.55 | 11.40 | 11.90 | 0.00 | - | 1 | 26 | 36.06% |
| LW260116C00092500 | 2024-05-20 11:42AM EDT | 92.50 | 13.90 | 9.20 | 12.20 | 0.00 | - | 1 | 26 | 38.80% |
| LW260116C00095000 | 2024-06-24 10:39AM EDT | 95.00 | 11.00 | 9.60 | 10.00 | 0.00 | - | 1 | 0 | 35.30% |
| LW260116C00097500 | 2024-06-06 11:33AM EDT | 97.50 | 10.80 | 7.00 | 9.40 | 0.00 | - | 4 | 0 | 35.58% |
| LW260116C00100000 | 2024-06-12 1:39PM EDT | 100.00 | 10.30 | 7.90 | 8.30 | 0.00 | - | 16 | 0 | 34.50% |
| LW260116C00105000 | 2024-06-12 2:25PM EDT | 105.00 | 8.40 | 4.60 | 7.00 | 0.00 | - | 3 | 36 | 34.20% |
| LW260116C00110000 | 2024-06-12 2:29PM EDT | 110.00 | 7.00 | 5.40 | 5.80 | 0.00 | - | 52 | 0 | 33.70% |
| LW260116C00115000 | 2024-07-03 10:38AM EDT | 115.00 | 4.70 | 4.40 | 4.80 | +0.20 | +4.44% | 1 | 0 | 33.31% |
| LW260116C00120000 | 2024-07-02 11:36AM EDT | 120.00 | 3.68 | 3.60 | 4.00 | 0.00 | - | 1 | 0 | 33.08% |
| LW260116C00125000 | 2024-06-05 11:15AM EDT | 125.00 | 3.80 | 2.90 | 3.30 | 0.00 | - | 1 | 0 | 32.78% |
| LW260116C00130000 | 2024-06-05 3:13PM EDT | 130.00 | 3.20 | 2.35 | 2.75 | 0.00 | - | 2 | 0 | 32.65% |
| LW260116C00140000 | 2024-04-04 12:10PM EDT | 140.00 | 1.65 | 2.20 | 2.50 | 0.00 | - | 5 | 5 | 34.94% |
| LW260116C00145000 | 2024-04-19 1:43PM EDT | 145.00 | 1.75 | 1.80 | 2.10 | 0.00 | - | 2 | 1 | 34.73% |
| LW260116C00150000 | 2024-06-26 9:34AM EDT | 150.00 | 1.45 | 1.00 | 1.30 | 0.00 | - | 1 | 22 | 32.12% |
| LW260116C00155000 | 2024-04-29 1:16PM EDT | 155.00 | 1.20 | 0.55 | 2.30 | 0.00 | - | 25 | 26 | 38.34% |
| LW260116C00160000 | 2024-05-20 3:18PM EDT | 160.00 | 1.20 | 0.05 | 4.10 | 0.00 | - | 10 | 123 | 46.64% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LW260116P00040000 | 2024-06-20 9:45AM EDT | 40.00 | 0.75 | 0.45 | 1.00 | 0.00 | - | 20 | 26 | 41.14% |
| LW260116P00042500 | 2024-04-08 11:11AM EDT | 42.50 | 1.53 | 1.10 | 1.30 | 0.00 | - | - | 1 | 40.85% |
| LW260116P00045000 | 2024-05-31 1:21PM EDT | 45.00 | 1.15 | 1.15 | 1.95 | 0.00 | - | 1 | 97 | 42.59% |
| LW260116P00047500 | 2024-07-02 11:28AM EDT | 47.50 | 1.65 | 1.45 | 1.80 | 0.00 | - | 1 | 0 | 38.59% |
| LW260116P00050000 | 2024-06-03 9:30AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LW260116P00055000 | 2024-07-02 10:04AM EDT | 55.00 | 2.70 | 2.50 | 2.90 | 0.00 | - | 1 | 0 | 35.96% |
| LW260116P00060000 | 2024-06-20 3:53PM EDT | 60.00 | 3.70 | 3.40 | 3.90 | 0.00 | - | 2 | 69 | 34.47% |
| LW260116P00065000 | 2024-07-01 12:25PM EDT | 65.00 | 4.70 | 4.50 | 5.10 | 0.00 | - | 2 | 39 | 32.98% |
| LW260116P00070000 | 2024-05-23 11:43AM EDT | 70.00 | 5.13 | 5.60 | 6.20 | 0.00 | - | 20 | 186 | 30.54% |
| LW260116P00072500 | 2024-06-25 1:00PM EDT | 72.50 | 6.50 | 6.90 | 7.70 | 0.00 | - | 34 | 0 | 31.81% |
| LW260116P00075000 | 2024-07-03 12:04PM EDT | 75.00 | 8.20 | 7.80 | 8.70 | +0.50 | +6.49% | 5 | 38 | 31.38% |
| LW260116P00077500 | 2024-06-25 1:01PM EDT | 77.50 | 8.21 | 8.80 | 9.30 | 0.00 | - | 50 | 0 | 29.72% |
| LW260116P00080000 | 2024-06-06 12:04PM EDT | 80.00 | 8.90 | 9.80 | 10.40 | 0.00 | - | 3 | 0 | 29.21% |
| LW260116P00082500 | 2024-05-20 9:30AM EDT | 82.50 | 10.40 | 8.00 | 12.60 | 0.00 | - | 2 | 3 | 31.25% |
| LW260116P00085000 | 2024-06-07 9:45AM EDT | 85.00 | 11.40 | 12.10 | 12.80 | 0.00 | - | 1 | 0 | 28.12% |
| LW260116P00087500 | 2024-06-12 9:55AM EDT | 87.50 | 12.00 | 13.30 | 14.20 | 0.00 | - | 5 | 17 | 27.78% |
| LW260116P00090000 | 2024-06-12 10:58AM EDT | 90.00 | 13.20 | 14.70 | 16.40 | 0.00 | - | 2 | 0 | 29.21% |
| LW260116P00092500 | 2024-06-10 10:45AM EDT | 92.50 | 15.50 | 15.50 | 18.10 | 0.00 | - | 1 | 7 | 29.24% |
| LW260116P00095000 | 2024-05-10 1:12PM EDT | 95.00 | 17.26 | 16.00 | 16.60 | 0.00 | - | 2 | 4 | 20.93% |
| LW260116P00100000 | 2024-01-05 4:14PM EDT | 100.00 | 10.54 | 8.00 | 10.50 | 0.00 | - | 3 | 3 | 0.00% |
| LW260116P00105000 | 2024-03-22 3:35PM EDT | 105.00 | 14.20 | 25.60 | 28.00 | 0.00 | - | 34 | 44 | 30.76% |
| LW260116P00110000 | 2024-05-31 10:20AM EDT | 110.00 | 26.30 | 25.60 | 28.90 | 0.00 | - | 1 | 224 | 20.55% |
| LW260116P00115000 | 2024-03-22 3:35PM EDT | 115.00 | 19.70 | 34.40 | 36.50 | 0.00 | - | 34 | 34 | 31.53% |
© 2024 Yahoo. Todos os direitos reservados.