Mercado fechará em 5 h 29 min
BOVESPA
127.409,85 -2.071,04 (-1,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.047,82 -33,18 (-0,06%) PETROLEO CRU
79,44 +0,45 (+0,57%) OURO
2.343,20 +20,90 (+0,90%) Bitcoin USD
61.204,98 -1.300,67 (-2,08%)
ArcelorMittal S.A. (MT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:30AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240621C00016000 | 2023-11-01 9:55AM EDT | 16.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 48 | 258 | 0.00% |
| MT240621C00017000 | 2023-10-30 9:37AM EDT | 17.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 0.00% |
| MT240621C00018000 | 2023-11-13 12:13PM EDT | 18.00 | 5.20 | 8.30 | 8.60 | 0.00 | - | 66 | 1,112 | 115.72% |
| MT240621C00019000 | 2023-11-29 11:08AM EDT | 19.00 | 7.00 | 9.90 | 10.00 | 0.00 | - | 183 | 184 | 204.20% |
| MT240621C00020000 | 2024-04-15 11:59AM EDT | 20.00 | 7.39 | 5.40 | 5.60 | 0.00 | - | 2 | 1,412 | 40.23% |
| MT240621C00021000 | 2023-11-29 11:14AM EDT | 21.00 | 5.30 | 8.00 | 8.40 | 0.00 | - | 5 | 66 | 178.13% |
| MT240621C00022000 | 2024-04-17 12:15PM EDT | 22.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 2 | 272 | 34.86% |
| MT240621C00023000 | 2024-03-13 3:47PM EDT | 23.00 | 4.60 | 4.10 | 4.30 | 0.00 | - | 3 | 689 | 81.79% |
| MT240621C00024000 | 2024-05-06 9:53AM EDT | 24.00 | 2.60 | 1.75 | 1.85 | 0.00 | - | 5 | 482 | 25.15% |
| MT240621C00025000 | 2024-05-08 12:28PM EDT | 25.00 | 1.00 | 1.05 | 1.15 | 0.00 | - | 3 | 834 | 24.17% |
| MT240621C00026000 | 2024-05-08 11:32AM EDT | 26.00 | 0.55 | 0.55 | 0.60 | +0.04 | +7.84% | 2 | 547 | 22.56% |
| MT240621C00027000 | 2024-05-08 3:58PM EDT | 27.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 48 | 1,474 | 22.85% |
| MT240621C00028000 | 2024-05-06 9:30AM EDT | 28.00 | 0.36 | 0.05 | 0.15 | 0.00 | - | 1 | 510 | 23.83% |
| MT240621C00029000 | 2024-05-06 11:03AM EDT | 29.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 61 | 267 | 29.79% |
| MT240621C00030000 | 2024-05-08 12:22PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 1,625 | 31.84% |
| MT240621C00031000 | 2024-04-16 9:31AM EDT | 31.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 125 | 43.36% |
| MT240621C00032000 | 2024-04-24 11:14AM EDT | 32.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 474 | 45.02% |
| MT240621C00035000 | 2024-04-15 2:01PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 522 | 50.39% |
| MT240621C00040000 | 2023-12-28 11:14AM EDT | 40.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 66.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MT240621P00015000 | 2024-01-25 2:42PM EDT | 15.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 92.38% |
| MT240621P00016000 | 2023-12-22 4:28PM EDT | 16.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 40 | 40 | 107.62% |
| MT240621P00017000 | 2024-01-05 3:03PM EDT | 17.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 70.31% |
| MT240621P00018000 | 2024-02-12 2:04PM EDT | 18.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 463 | 67.58% |
| MT240621P00019000 | 2023-10-18 10:03AM EDT | 19.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 25.00% |
| MT240621P00020000 | 2024-03-15 12:43PM EDT | 20.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 2 | 390 | 50.78% |
| MT240621P00021000 | 2024-05-02 9:49AM EDT | 21.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 303 | 38.67% |
| MT240621P00022000 | 2024-05-03 1:48PM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 1,688 | 34.96% |
| MT240621P00023000 | 2024-05-02 9:51AM EDT | 23.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 4,178 | 32.13% |
| MT240621P00024000 | 2024-05-08 3:11PM EDT | 24.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 5 | 139 | 28.81% |
| MT240621P00025000 | 2024-05-08 1:50PM EDT | 25.00 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 2 | 6,667 | 27.15% |
| MT240621P00026000 | 2024-05-08 9:55AM EDT | 26.00 | 1.27 | 1.10 | 1.20 | 0.00 | - | 1 | 405 | 26.86% |
| MT240621P00027000 | 2024-05-03 3:02PM EDT | 27.00 | 1.35 | 1.80 | 1.90 | 0.00 | - | 2 | 898 | 27.88% |
| MT240621P00028000 | 2024-05-08 10:17AM EDT | 28.00 | 2.80 | 2.70 | 2.90 | 0.00 | - | 4 | 388 | 35.94% |
| MT240621P00029000 | 2024-04-08 3:07PM EDT | 29.00 | 2.06 | 3.70 | 3.90 | 0.00 | - | 1 | 310 | 43.12% |
| MT240621P00030000 | 2024-04-22 9:54AM EDT | 30.00 | 4.60 | 3.00 | 4.80 | 0.00 | - | 45 | 260 | 45.41% |
| MT240621P00031000 | 2024-02-20 10:50AM EDT | 31.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 233 | 1,412 | 0.00% |
| MT240621P00032000 | 2024-02-08 2:09PM EDT | 32.00 | 3.90 | 5.80 | 6.10 | 0.00 | - | 31 | 18 | 0.00% |
| MT240621P00035000 | 2024-03-01 10:51AM EDT | 35.00 | 9.00 | 6.20 | 9.50 | 0.00 | - | 2 | 0 | 47.07% |
| MT240621P00040000 | 2024-02-14 4:46PM EDT | 40.00 | 12.80 | 11.10 | 15.90 | 0.00 | - | 1 | 0 | 139.26% |
© 2024 Yahoo. Todos os direitos reservados.