Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.573,91 -753,00 (-1,10%)
Nasdaq, Inc. (NDAQ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240621C00025000 | 2024-05-29 3:20PM EDT | 25.00 | 34.90 | 31.80 | 36.10 | 0.00 | - | - | 0 | 331.54% |
| NDAQ240621C00040000 | 2024-05-24 2:58PM EDT | 40.00 | 22.30 | 17.00 | 20.80 | 0.00 | - | 1 | 0 | 169.78% |
| NDAQ240621C00045000 | 2023-11-27 10:30AM EDT | 45.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDAQ240621C00047500 | 2024-01-02 4:24PM EDT | 47.50 | 10.70 | 8.60 | 12.60 | 0.00 | - | 2 | 2 | 94.29% |
| NDAQ240621C00050000 | 2024-05-30 10:34AM EDT | 50.00 | 9.85 | 7.90 | 9.80 | 0.00 | - | 3 | 43 | 69.82% |
| NDAQ240621C00052500 | 2024-05-23 2:08PM EDT | 52.50 | 9.45 | 5.60 | 8.10 | 0.00 | - | 100 | 0 | 75.49% |
| NDAQ240621C00055000 | 2024-05-24 3:56PM EDT | 55.00 | 7.35 | 4.10 | 6.40 | 0.00 | - | 1 | 0 | 51.07% |
| NDAQ240621C00057500 | 2024-05-31 3:57PM EDT | 57.50 | 2.17 | 2.10 | 2.25 | -0.63 | -22.50% | 4 | 90 | 24.22% |
| NDAQ240621C00060000 | 2024-05-31 3:58PM EDT | 60.00 | 0.83 | 0.75 | 0.85 | -0.01 | -1.19% | 2,501 | 2,952 | 22.41% |
| NDAQ240621C00062500 | 2024-05-31 3:58PM EDT | 62.50 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 4,402 | 7,604 | 22.66% |
| NDAQ240621C00065000 | 2024-05-31 10:13AM EDT | 65.00 | 0.20 | 0.00 | 0.15 | +0.13 | +185.71% | 5 | 2,785 | 28.42% |
| NDAQ240621C00067500 | 2024-05-31 10:23AM EDT | 67.50 | 0.13 | 0.00 | 0.20 | +0.08 | +160.00% | 1 | 0 | 38.97% |
| NDAQ240621C00070000 | 2024-05-29 12:19PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 35.94% |
| NDAQ240621C00072500 | 2024-05-23 3:10PM EDT | 72.50 | 1.15 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 72.95% |
| NDAQ240621C00075000 | 2024-05-29 10:09AM EDT | 75.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 53.32% |
| NDAQ240621C00080000 | 2024-05-20 12:43PM EDT | 80.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 98.24% |
| NDAQ240621C00085000 | 2024-05-16 2:57PM EDT | 85.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 0 | 105.66% |
| NDAQ240621C00090000 | 2024-05-10 9:30AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 0 | 120.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDAQ240621P00027500 | 2024-04-10 10:34AM EDT | 27.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 6 | 128.13% |
| NDAQ240621P00030000 | 2023-10-31 12:15PM EDT | 30.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 131.64% |
| NDAQ240621P00032500 | 2024-02-12 10:30AM EDT | 32.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 201.07% |
| NDAQ240621P00035000 | 2024-04-01 11:47AM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 104.30% |
| NDAQ240621P00040000 | 2024-04-04 2:25PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 68.75% |
| NDAQ240621P00042500 | 2024-03-18 3:15PM EDT | 42.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 216 | 72.66% |
| NDAQ240621P00045000 | 2024-03-08 2:55PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 81.35% |
| NDAQ240621P00047500 | 2024-05-31 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 45.51% |
| NDAQ240621P00050000 | 2024-05-31 11:18AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 0 | 41.02% |
| NDAQ240621P00052500 | 2024-05-23 9:33AM EDT | 52.50 | 0.05 | 0.05 | 1.30 | 0.00 | - | 1 | 0 | 52.83% |
| NDAQ240621P00055000 | 2024-05-30 10:44AM EDT | 55.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 2 | 0 | 26.76% |
| NDAQ240621P00057500 | 2024-05-31 3:38PM EDT | 57.50 | 0.80 | 0.60 | 0.70 | +0.05 | +6.67% | 45 | 643 | 23.80% |
| NDAQ240621P00060000 | 2024-05-31 3:57PM EDT | 60.00 | 1.85 | 1.70 | 1.90 | 0.00 | - | 15 | 672 | 23.88% |
| NDAQ240621P00062500 | 2024-05-31 9:42AM EDT | 62.50 | 2.65 | 3.60 | 3.90 | -1.25 | -32.05% | 1 | 691 | 27.54% |
| NDAQ240621P00065000 | 2024-05-30 12:13PM EDT | 65.00 | 5.50 | 5.90 | 8.20 | 0.00 | - | 6 | 173 | 54.39% |
| NDAQ240621P00067500 | 2024-05-21 3:37PM EDT | 67.50 | 5.10 | 8.30 | 9.10 | 0.00 | - | 1 | 0 | 53.86% |
| NDAQ240621P00070000 | 2024-05-22 3:32PM EDT | 70.00 | 7.40 | 9.40 | 13.30 | 0.00 | - | 1 | 0 | 54.59% |
© 2024 Yahoo. Todos os direitos reservados.