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
67.076,60 +161,77 (+0,24%)
NextEra Energy, Inc. (NEE)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240531C00055000 | 2024-05-15 2:02PM EDT | 55.00 | 21.92 | 20.80 | 21.65 | 0.00 | - | 9 | 9 | 92.19% |
| NEE240531C00056000 | 2024-04-22 12:38PM EDT | 56.00 | 9.23 | 19.95 | 20.35 | 0.00 | - | 1 | 3 | 76.95% |
| NEE240531C00057000 | 2024-04-16 1:52PM EDT | 57.00 | 5.60 | 19.05 | 20.10 | 0.00 | - | - | 1 | 108.69% |
| NEE240531C00058000 | 2024-04-15 2:49PM EDT | 58.00 | 5.65 | 18.40 | 19.55 | 0.00 | - | - | 9 | 121.73% |
| NEE240531C00059000 | 2024-05-16 11:27AM EDT | 59.00 | 17.80 | 17.05 | 17.35 | 0.00 | - | 4 | 5 | 72.27% |
| NEE240531C00060000 | 2024-05-03 12:13PM EDT | 60.00 | 9.98 | 16.10 | 17.50 | 0.00 | - | 1 | 28 | 103.32% |
| NEE240531C00061000 | 2024-04-26 10:33AM EDT | 61.00 | 5.73 | 15.10 | 15.80 | 0.00 | - | 4 | 34 | 81.84% |
| NEE240531C00062000 | 2024-05-06 3:51PM EDT | 62.00 | 9.29 | 13.85 | 15.05 | 0.00 | - | 2 | 48 | 77.15% |
| NEE240531C00063000 | 2024-05-09 12:41PM EDT | 63.00 | 10.73 | 12.10 | 14.10 | 0.00 | - | 2 | 50 | 97.56% |
| NEE240531C00064000 | 2024-05-03 1:03PM EDT | 64.00 | 6.30 | 10.15 | 12.60 | 0.00 | - | 3 | 80 | 74.22% |
| NEE240531C00065000 | 2024-05-17 11:39AM EDT | 65.00 | 11.43 | 10.05 | 12.65 | -0.86 | -7.00% | 15 | 167 | 58.11% |
| NEE240531C00066000 | 2024-05-13 12:15PM EDT | 66.00 | 8.36 | 8.15 | 10.85 | 0.00 | - | 1 | 103 | 72.90% |
| NEE240531C00067000 | 2024-05-08 3:50PM EDT | 67.00 | 6.20 | 8.10 | 9.85 | 0.00 | - | 9 | 87 | 67.53% |
| NEE240531C00068000 | 2024-05-16 3:12PM EDT | 68.00 | 8.65 | 7.10 | 9.05 | 0.00 | - | 35 | 284 | 67.77% |
| NEE240531C00069000 | 2024-05-14 3:51PM EDT | 69.00 | 7.01 | 5.10 | 8.05 | 0.00 | - | 5 | 113 | 62.11% |
| NEE240531C00070000 | 2024-05-17 1:09PM EDT | 70.00 | 6.30 | 4.40 | 7.35 | -0.78 | -11.02% | 4 | 358 | 63.57% |
| NEE240531C00071000 | 2024-05-15 11:15AM EDT | 71.00 | 5.81 | 4.65 | 5.40 | 0.00 | - | 13 | 390 | 33.11% |
| NEE240531C00072000 | 2024-05-16 3:24PM EDT | 72.00 | 4.79 | 4.20 | 4.50 | 0.00 | - | 18 | 294 | 31.25% |
| NEE240531C00073000 | 2024-05-15 2:55PM EDT | 73.00 | 4.22 | 2.92 | 4.25 | 0.00 | - | 42 | 113 | 42.68% |
| NEE240531C00074000 | 2024-05-17 9:31AM EDT | 74.00 | 2.93 | 2.38 | 2.69 | -0.44 | -13.06% | 2 | 2,624 | 24.85% |
| NEE240531C00075000 | 2024-05-17 11:40AM EDT | 75.00 | 1.81 | 1.70 | 1.95 | -0.36 | -16.59% | 7 | 737 | 23.46% |
| NEE240531C00076000 | 2024-05-17 3:15PM EDT | 76.00 | 1.24 | 1.19 | 1.28 | -0.46 | -27.06% | 54 | 114 | 21.56% |
| NEE240531C00077000 | 2024-05-17 3:46PM EDT | 77.00 | 0.75 | 0.75 | 0.83 | -0.34 | -31.19% | 14 | 68 | 21.39% |
| NEE240531C00078000 | 2024-05-17 3:58PM EDT | 78.00 | 0.45 | 0.43 | 0.50 | -0.28 | -38.36% | 69 | 108 | 21.14% |
| NEE240531C00079000 | 2024-05-17 3:16PM EDT | 79.00 | 0.32 | 0.25 | 0.30 | -0.21 | -39.62% | 22 | 53 | 21.44% |
| NEE240531C00080000 | 2024-05-17 3:59PM EDT | 80.00 | 0.18 | 0.13 | 0.18 | -0.13 | -41.94% | 8 | 39 | 22.02% |
| NEE240531C00081000 | 2024-05-17 9:41AM EDT | 81.00 | 0.12 | 0.08 | 0.13 | -0.15 | -55.56% | 2 | 50 | 23.73% |
Opções de vendapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NEE240531P00053000 | 2024-04-30 3:49PM EDT | 53.00 | 0.05 | 0.00 | 0.96 | 0.00 | - | 1 | 1 | 129.88% |
| NEE240531P00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 125.59% |
| NEE240531P00055000 | 2024-04-26 2:41PM EDT | 55.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 2 | 5 | 87.50% |
| NEE240531P00056000 | 2024-05-16 11:07AM EDT | 56.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 8 | 10 | 82.81% |
| NEE240531P00057000 | 2024-05-13 2:46PM EDT | 57.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 12 | 78.52% |
| NEE240531P00058000 | 2024-05-07 9:30AM EDT | 58.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 74.61% |
| NEE240531P00059000 | 2024-05-03 9:58AM EDT | 59.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 35 | 28 | 99.12% |
| NEE240531P00060000 | 2024-05-14 11:58AM EDT | 60.00 | 0.05 | 0.00 | 0.97 | 0.00 | - | 15 | 115 | 93.26% |
| NEE240531P00061000 | 2024-05-15 11:08AM EDT | 61.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 7 | 33 | 88.87% |
| NEE240531P00062000 | 2024-05-17 11:13AM EDT | 62.00 | 0.06 | 0.02 | 0.06 | +0.04 | +200.00% | 2 | 298 | 51.17% |
| NEE240531P00063000 | 2024-05-16 11:07AM EDT | 63.00 | 0.11 | 0.02 | 0.14 | 0.00 | - | 8 | 176 | 53.13% |
| NEE240531P00064000 | 2024-05-16 12:21PM EDT | 64.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 4 | 228 | 54.30% |
| NEE240531P00065000 | 2024-05-16 12:27PM EDT | 65.00 | 0.01 | 0.02 | 0.44 | 0.00 | - | 1 | 42 | 56.45% |
| NEE240531P00066000 | 2024-05-14 2:04PM EDT | 66.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 3 | 115 | 47.36% |
| NEE240531P00067000 | 2024-05-14 2:04PM EDT | 67.00 | 0.08 | 0.03 | 0.25 | 0.00 | - | 4 | 204 | 48.73% |
| NEE240531P00068000 | 2024-05-16 3:36PM EDT | 68.00 | 0.14 | 0.03 | 0.33 | 0.00 | - | 3 | 66 | 47.75% |
| NEE240531P00069000 | 2024-05-15 11:35AM EDT | 69.00 | 0.10 | 0.03 | 0.61 | 0.00 | - | 2 | 1,480 | 52.44% |
| NEE240531P00070000 | 2024-05-16 3:37PM EDT | 70.00 | 0.07 | 0.04 | 0.29 | 0.00 | - | 3 | 328 | 37.01% |
| NEE240531P00071000 | 2024-05-16 3:06PM EDT | 71.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 13 | 188 | 25.59% |
| NEE240531P00072000 | 2024-05-17 10:49AM EDT | 72.00 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 40 | 112 | 23.63% |
| NEE240531P00073000 | 2024-05-17 1:12PM EDT | 73.00 | 0.29 | 0.22 | 0.26 | 0.00 | - | 2 | 124 | 22.07% |
| NEE240531P00074000 | 2024-05-17 2:58PM EDT | 74.00 | 0.50 | 0.39 | 0.45 | +0.12 | +31.58% | 1 | 51 | 21.63% |
| NEE240531P00075000 | 2024-05-17 12:55PM EDT | 75.00 | 0.79 | 0.66 | 0.73 | +0.21 | +36.21% | 1 | 112 | 21.05% |
| NEE240531P00076000 | 2024-05-17 12:40PM EDT | 76.00 | 1.23 | 0.92 | 1.17 | +0.14 | +12.84% | 3 | 115 | 21.22% |
| NEE240531P00077000 | 2024-05-17 9:31AM EDT | 77.00 | 1.97 | 1.44 | 1.83 | +0.48 | +32.21% | 2 | 35 | 23.00% |
© 2024 Yahoo. Todos os direitos reservados.