Mercado abrirá em 4 h 18 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
83,09 -0,79 (-0,94%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
57.467,82 -3.242,17 (-5,34%)
Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM 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 | 300.29% |
| LW240719C00055000 | 2024-06-27 10:51AM EDT | 55.00 | 29.33 | 26.20 | 29.20 | 0.00 | - | 1 | 0 | 76.56% |
| LW240719C00060000 | 2024-04-10 2:28PM EDT | 60.00 | 19.25 | 24.00 | 27.90 | 0.00 | - | - | 1 | 189.40% |
| LW240719C00065000 | 2024-07-02 9:56AM EDT | 65.00 | 17.00 | 16.10 | 20.10 | 0.00 | - | 2 | 0 | 80.27% |
| LW240719C00070000 | 2024-04-24 9:50AM EDT | 70.00 | 14.45 | 19.20 | 19.80 | 0.00 | - | 1 | 2 | 191.80% |
| LW240719C00072500 | 2024-06-21 2:23PM EDT | 72.50 | 12.20 | 9.60 | 11.10 | 0.00 | - | 1 | 0 | 64.60% |
| LW240719C00075000 | 2024-05-07 10:53AM EDT | 75.00 | 11.90 | 11.60 | 11.90 | 0.00 | - | 3 | 34 | 110.79% |
| LW240719C00077500 | 2024-06-28 1:31PM EDT | 77.50 | 6.54 | 5.40 | 6.30 | 0.00 | - | 1 | 118 | 45.36% |
| LW240719C00080000 | 2024-07-03 12:27PM EDT | 80.00 | 3.44 | 3.30 | 4.40 | +0.34 | +10.97% | 1 | 217 | 42.14% |
| LW240719C00082500 | 2024-07-03 12:57PM EDT | 82.50 | 1.86 | 1.65 | 1.85 | +0.16 | +9.41% | 22 | 0 | 25.49% |
| LW240719C00085000 | 2024-07-03 12:52PM EDT | 85.00 | 0.80 | 0.70 | 0.80 | +0.10 | +14.29% | 4 | 860 | 24.51% |
| LW240719C00087500 | 2024-07-03 11:05AM EDT | 87.50 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 2 | 0 | 25.83% |
| LW240719C00090000 | 2024-07-03 12:07PM EDT | 90.00 | 0.13 | 0.00 | 0.20 | +0.03 | +30.00% | 53 | 0 | 29.25% |
| LW240719C00092500 | 2024-07-02 1:45PM EDT | 92.50 | 0.12 | 0.05 | 0.40 | 0.00 | - | 8 | 323 | 42.97% |
| LW240719C00095000 | 2024-07-02 10:55AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,136 | 44.63% |
| LW240719C00097500 | 2024-06-24 1:37PM EDT | 97.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 74 | 48.54% |
| LW240719C00100000 | 2024-06-20 1:42PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 605 | 51.37% |
| LW240719C00105000 | 2024-06-03 10:07AM EDT | 105.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 51.95% |
| LW240719C00110000 | 2024-04-29 9:32AM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| LW240719C00115000 | 2024-04-19 12:00PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 183 | 94.24% |
| LW240719C00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| LW240719C00125000 | 2024-01-31 12:15PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| LW240719C00130000 | 2024-04-02 11:10AM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 120.41% |
| LW240719C00135000 | 2024-03-27 9:50AM EDT | 135.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 128.13% |
| LW240719C00140000 | 2024-01-03 10:40AM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LW240719C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 3 | 150.88% |
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 | 1.20 | 0.00 | - | 2 | 38 | 109.86% |
| LW240719P00065000 | 2024-06-10 11:02AM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1,622 | 54.10% |
| LW240719P00070000 | 2024-07-03 10:37AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 3 | 0 | 47.66% |
| LW240719P00072500 | 2024-06-25 2:31PM EDT | 72.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 5 | 0 | 39.36% |
| LW240719P00075000 | 2024-07-02 10:21AM EDT | 75.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 126 | 1,878 | 33.20% |
| LW240719P00077500 | 2024-07-02 10:22AM EDT | 77.50 | 0.38 | 0.15 | 0.25 | 0.00 | - | 109 | 0 | 25.98% |
| LW240719P00080000 | 2024-07-03 12:27PM EDT | 80.00 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 4 | 2,859 | 22.56% |
| LW240719P00082500 | 2024-07-03 12:42PM EDT | 82.50 | 1.25 | 1.25 | 1.35 | -0.25 | -16.67% | 18 | 643 | 20.85% |
| LW240719P00085000 | 2024-07-02 10:11AM EDT | 85.00 | 4.10 | 0.70 | 5.00 | 0.00 | - | 1 | 0 | 53.22% |
| LW240719P00087500 | 2024-07-02 9:50AM EDT | 87.50 | 5.50 | 4.70 | 5.30 | 0.00 | - | 1 | 667 | 28.86% |
| LW240719P00090000 | 2024-07-02 10:50AM EDT | 90.00 | 8.49 | 6.70 | 7.60 | 0.00 | - | 1 | 0 | 31.93% |
| LW240719P00092500 | 2024-07-03 11:23AM EDT | 92.50 | 9.70 | 8.10 | 11.80 | -0.42 | -4.15% | 21 | 0 | 76.22% |
| LW240719P00095000 | 2024-05-31 10:18AM EDT | 95.00 | 9.20 | 9.10 | 13.10 | 0.00 | - | 2 | 27 | 60.64% |
| LW240719P00097500 | 2024-07-03 12:07PM EDT | 97.50 | 14.00 | 14.10 | 16.90 | +5.30 | +60.92% | 50 | 2 | 65.33% |
| LW240719P00100000 | 2024-07-03 12:07PM EDT | 100.00 | 16.50 | 16.50 | 18.40 | -1.12 | -6.36% | 50 | 0 | 50.00% |
| LW240719P00105000 | 2024-04-03 3:58PM EDT | 105.00 | 8.10 | 18.40 | 21.50 | 0.00 | - | 52 | 0 | 0.00% |
| LW240719P00110000 | 2024-04-04 3:33PM EDT | 110.00 | 27.30 | 23.20 | 26.50 | 0.00 | - | 260 | 0 | 0.00% |
| 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.