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
67.031,49 +78,68 (+0,12%)
Nordson Corporation (NDSN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDSN240621C00190000 | 2024-04-22 9:30AM EDT | 190.00 | 71.70 | 79.50 | 84.40 | 0.00 | - | - | 1 | 57.28% |
| NDSN240621C00230000 | 2024-03-07 3:22PM EDT | 230.00 | 43.00 | 42.20 | 46.20 | 0.00 | - | 1 | 8 | 60.18% |
| NDSN240621C00240000 | 2023-12-13 2:56PM EDT | 240.00 | 16.60 | 22.70 | 25.00 | 0.00 | - | - | 2 | 0.00% |
| NDSN240621C00250000 | 2024-05-17 1:23PM EDT | 250.00 | 21.80 | 21.00 | 25.50 | +4.50 | +26.01% | 2 | 1 | 36.56% |
| NDSN240621C00260000 | 2024-05-02 3:35PM EDT | 260.00 | 10.50 | 12.50 | 17.00 | 0.00 | - | 5 | 21 | 31.30% |
| NDSN240621C00270000 | 2024-05-17 3:59PM EDT | 270.00 | 7.96 | 7.10 | 8.30 | -0.54 | -6.35% | 393 | 25 | 22.58% |
| NDSN240621C00280000 | 2024-05-17 3:30PM EDT | 280.00 | 3.30 | 2.85 | 3.70 | -1.20 | -26.67% | 64 | 14 | 21.17% |
| NDSN240621C00290000 | 2024-05-17 11:22AM EDT | 290.00 | 1.50 | 0.50 | 1.25 | -2.10 | -58.33% | 1 | 24 | 20.03% |
| NDSN240621C00300000 | 2024-05-07 9:30AM EDT | 300.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 42.79% |
| NDSN240621C00310000 | 2024-04-04 9:30AM EDT | 310.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.29% |
| NDSN240621C00320000 | 2024-03-07 10:30AM EDT | 320.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 57.18% |
| NDSN240621C00390000 | 2024-03-04 3:57PM EDT | 390.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.86% |
| NDSN240621C00400000 | 2024-03-04 3:57PM EDT | 400.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 83.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDSN240621P00145000 | 2023-11-08 10:30AM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NDSN240621P00170000 | 2024-02-23 11:10AM EDT | 170.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 107.47% |
| NDSN240621P00175000 | 2023-12-12 2:17PM EDT | 175.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 102.00% |
| NDSN240621P00180000 | 2023-12-07 11:49AM EDT | 180.00 | 1.86 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 96.66% |
| NDSN240621P00190000 | 2023-12-14 10:30AM EDT | 190.00 | 1.85 | 0.60 | 2.00 | 0.00 | - | 7 | 7 | 74.80% |
| NDSN240621P00195000 | 2024-02-23 3:53PM EDT | 195.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.35% |
| NDSN240621P00200000 | 2024-02-23 3:51PM EDT | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.44% |
| NDSN240621P00210000 | 2024-02-22 10:30AM EDT | 210.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 6 | 16 | 66.87% |
| NDSN240621P00220000 | 2024-04-16 9:30AM EDT | 220.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| NDSN240621P00230000 | 2024-02-23 10:30AM EDT | 230.00 | 1.50 | 0.60 | 4.00 | 0.00 | - | 20 | 22 | 57.41% |
| NDSN240621P00240000 | 2024-02-22 4:01PM EDT | 240.00 | 2.50 | 0.30 | 4.70 | 0.00 | - | 4 | 6 | 50.54% |
| NDSN240621P00250000 | 2024-04-30 11:40AM EDT | 250.00 | 4.60 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 40.42% |
| NDSN240621P00260000 | 2024-05-17 1:27PM EDT | 260.00 | 3.00 | 0.15 | 4.90 | -0.80 | -21.05% | 4 | 11 | 29.75% |
| NDSN240621P00270000 | 2024-05-17 2:26PM EDT | 270.00 | 6.19 | 5.00 | 6.00 | -0.51 | -7.61% | 55 | 7 | 20.61% |
| NDSN240621P00280000 | 2024-05-09 11:08AM EDT | 280.00 | 11.00 | 9.10 | 12.00 | 0.00 | - | 9 | 11 | 21.01% |
| NDSN240621P00290000 | 2024-04-04 1:54PM EDT | 290.00 | 18.80 | 22.60 | 27.50 | 0.00 | - | 12 | 6 | 49.05% |
© 2024 Yahoo. Todos os direitos reservados.