Mercado abrirá em 4 h 9 min
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,60 -0,27 (-0,35%) OURO
2.341,50 +4,30 (+0,18%) Bitcoin USD
67.092,30 -2.506,19 (-3,60%)
The Middleby Corporation (MIDD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240621C00090000 | 2023-11-08 12:17PM EDT | 90.00 | 32.60 | 47.00 | 51.50 | 0.00 | - | 2 | 3 | 227.36% |
| MIDD240621C00100000 | 2024-03-04 11:33AM EDT | 100.00 | 55.87 | 53.70 | 58.30 | 0.00 | - | 3 | 3 | 337.30% |
| MIDD240621C00105000 | 2023-11-02 1:06PM EDT | 105.00 | 19.30 | 29.30 | 31.50 | 0.00 | - | - | 1 | 134.72% |
| MIDD240621C00115000 | 2023-12-13 3:23PM EDT | 115.00 | 29.20 | 29.60 | 32.40 | 0.00 | - | - | 1 | 183.70% |
| MIDD240621C00120000 | 2024-02-23 2:50PM EDT | 120.00 | 35.00 | 34.10 | 38.80 | 0.00 | - | 1 | 13 | 242.24% |
| MIDD240621C00125000 | 2024-05-23 3:47PM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MIDD240621C00130000 | 2024-05-23 12:39PM EDT | 130.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MIDD240621C00135000 | 2024-05-23 3:46PM EDT | 135.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MIDD240621C00140000 | 2024-05-21 12:50PM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MIDD240621C00145000 | 2024-05-22 2:15PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MIDD240621C00150000 | 2024-05-16 11:55AM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MIDD240621C00155000 | 2024-05-07 1:24PM EDT | 155.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MIDD240621C00160000 | 2024-05-23 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MIDD240621C00165000 | 2024-04-12 1:53PM EDT | 165.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 3 | 75 | 85.40% |
| MIDD240621C00170000 | 2024-04-17 12:51PM EDT | 170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 167 | 91.55% |
| MIDD240621C00175000 | 2024-03-26 3:41PM EDT | 175.00 | 2.88 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 63.43% |
| MIDD240621C00180000 | 2024-02-12 10:30AM EDT | 180.00 | 1.90 | 2.05 | 3.20 | 0.00 | - | 1 | 1 | 105.66% |
| MIDD240621C00185000 | 2024-03-04 2:45PM EDT | 185.00 | 1.73 | 0.90 | 1.80 | 0.00 | - | 1 | 2 | 93.29% |
| MIDD240621C00190000 | 2024-03-28 9:30AM EDT | 190.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 113.33% |
| MIDD240621C00195000 | 2024-03-12 9:30AM EDT | 195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| MIDD240621C00200000 | 2024-03-28 9:30AM EDT | 200.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.90% |
| MIDD240621C00220000 | 2024-02-27 10:30AM EDT | 220.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 97.27% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240621P00085000 | 2024-02-13 3:47PM EDT | 85.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | 1 | 21 | 70.90% |
| MIDD240621P00090000 | 2023-12-13 11:36AM EDT | 90.00 | 0.80 | 0.25 | 0.95 | 0.00 | - | - | 1 | 78.03% |
| MIDD240621P00095000 | 2023-10-19 12:19PM EDT | 95.00 | 3.50 | 1.95 | 2.40 | 0.00 | - | 78 | 70 | 96.14% |
| MIDD240621P00100000 | 2024-03-14 11:53AM EDT | 100.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1,437 | 86.52% |
| MIDD240621P00105000 | 2024-01-04 3:20PM EDT | 105.00 | 2.10 | 0.70 | 4.70 | 0.00 | - | 5 | 46 | 77.49% |
| MIDD240621P00110000 | 2024-05-16 11:57AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MIDD240621P00115000 | 2024-05-10 3:43PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MIDD240621P00120000 | 2024-05-20 10:44AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MIDD240621P00125000 | 2024-05-23 3:23PM EDT | 125.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MIDD240621P00130000 | 2024-05-23 3:29PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MIDD240621P00135000 | 2024-05-22 2:29PM EDT | 135.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MIDD240621P00140000 | 2024-05-17 9:56AM EDT | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MIDD240621P00145000 | 2024-05-08 11:43AM EDT | 145.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MIDD240621P00150000 | 2024-04-25 1:11PM EDT | 150.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MIDD240621P00155000 | 2024-04-16 9:51AM EDT | 155.00 | 16.30 | 17.00 | 21.70 | 0.00 | - | 2 | 0 | 0.00% |
| MIDD240621P00160000 | 2024-03-28 10:48AM EDT | 160.00 | 7.70 | 17.10 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.