Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.923,70 +35,47 (+0,05%)
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 | 156.30% |
| MIDD240621C00100000 | 2024-03-04 11:33AM EDT | 100.00 | 55.87 | 53.70 | 58.30 | 0.00 | - | 3 | 3 | 267.14% |
| MIDD240621C00105000 | 2023-11-02 1:06PM EDT | 105.00 | 19.30 | 29.30 | 31.50 | 0.00 | - | - | 1 | 76.49% |
| MIDD240621C00115000 | 2023-12-13 3:23PM EDT | 115.00 | 29.20 | 29.60 | 32.40 | 0.00 | - | - | 1 | 136.44% |
| MIDD240621C00120000 | 2024-02-23 2:50PM EDT | 120.00 | 35.00 | 34.10 | 38.80 | 0.00 | - | 1 | 13 | 191.31% |
| MIDD240621C00125000 | 2023-12-11 10:41AM EDT | 125.00 | 20.15 | 21.30 | 24.10 | 0.00 | - | 1 | 6 | 115.94% |
| MIDD240621C00130000 | 2024-05-16 11:52AM EDT | 130.00 | 6.28 | 5.50 | 7.70 | 0.00 | - | 2 | 2 | 37.16% |
| MIDD240621C00135000 | 2024-05-17 11:40AM EDT | 135.00 | 3.00 | 2.70 | 3.30 | -2.90 | -49.15% | 15 | 47 | 25.31% |
| MIDD240621C00140000 | 2024-05-17 11:24AM EDT | 140.00 | 1.40 | 0.85 | 1.60 | -0.65 | -31.71% | 1 | 178 | 24.79% |
| MIDD240621C00145000 | 2024-05-15 1:00PM EDT | 145.00 | 1.45 | 0.30 | 2.50 | 0.00 | - | 8 | 37 | 40.09% |
| MIDD240621C00150000 | 2024-05-16 11:55AM EDT | 150.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 10 | 50 | 64.82% |
| MIDD240621C00155000 | 2024-05-07 1:24PM EDT | 155.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 2 | 157 | 54.38% |
| MIDD240621C00160000 | 2024-05-15 1:05PM EDT | 160.00 | 0.10 | 0.10 | 5.00 | -0.60 | -85.71% | 2 | 416 | 62.33% |
| MIDD240621C00165000 | 2024-04-12 1:53PM EDT | 165.00 | 1.87 | 0.00 | 4.80 | 0.00 | - | 3 | 75 | 67.18% |
| MIDD240621C00170000 | 2024-04-17 12:51PM EDT | 170.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 4 | 167 | 72.97% |
| MIDD240621C00175000 | 2024-03-26 3:41PM EDT | 175.00 | 2.88 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 50.29% |
| MIDD240621C00180000 | 2024-02-12 10:30AM EDT | 180.00 | 1.90 | 2.05 | 3.20 | 0.00 | - | 1 | 1 | 85.96% |
| MIDD240621C00185000 | 2024-03-04 2:45PM EDT | 185.00 | 1.73 | 0.90 | 1.80 | 0.00 | - | 1 | 2 | 76.03% |
| MIDD240621C00190000 | 2024-03-28 9:30AM EDT | 190.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 93.36% |
| 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 | 102.27% |
| MIDD240621C00220000 | 2024-02-27 10:30AM EDT | 220.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.59% |
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 | 70.80% |
| MIDD240621P00090000 | 2023-12-13 11:36AM EDT | 90.00 | 0.80 | 0.25 | 0.95 | 0.00 | - | - | 1 | 78.47% |
| MIDD240621P00095000 | 2023-10-19 12:19PM EDT | 95.00 | 3.50 | 1.95 | 2.40 | 0.00 | - | 78 | 70 | 96.63% |
| MIDD240621P00100000 | 2024-03-14 11:53AM EDT | 100.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1,437 | 88.35% |
| MIDD240621P00105000 | 2024-01-04 3:20PM EDT | 105.00 | 2.10 | 0.70 | 4.70 | 0.00 | - | 5 | 46 | 80.71% |
| MIDD240621P00110000 | 2024-05-16 11:57AM EDT | 110.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 2,534 | 66.69% |
| MIDD240621P00115000 | 2024-05-10 3:43PM EDT | 115.00 | 0.23 | 0.15 | 0.50 | 0.00 | - | 1 | 182 | 34.16% |
| MIDD240621P00120000 | 2024-05-13 3:39PM EDT | 120.00 | 0.37 | 0.00 | 1.05 | 0.00 | - | 3 | 33 | 33.01% |
| MIDD240621P00125000 | 2024-05-17 1:43PM EDT | 125.00 | 0.90 | 0.75 | 1.10 | +0.03 | +3.45% | 2 | 148 | 24.29% |
| MIDD240621P00130000 | 2024-05-17 1:24PM EDT | 130.00 | 2.10 | 1.85 | 2.35 | +0.30 | +16.67% | 11 | 66 | 22.69% |
| MIDD240621P00135000 | 2024-05-17 12:41PM EDT | 135.00 | 4.40 | 4.10 | 4.60 | +0.60 | +15.79% | 16 | 119 | 21.50% |
| MIDD240621P00140000 | 2024-05-17 9:56AM EDT | 140.00 | 8.70 | 7.10 | 8.40 | +1.73 | +24.82% | 3 | 389 | 23.90% |
| MIDD240621P00145000 | 2024-05-08 11:43AM EDT | 145.00 | 9.77 | 9.50 | 13.80 | 0.00 | - | 1 | 230 | 35.36% |
| MIDD240621P00150000 | 2024-04-25 1:11PM EDT | 150.00 | 11.63 | 14.60 | 19.40 | 0.00 | - | 1 | 157 | 47.88% |
| 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.