Mercado fechará em 1 h 28 min
BOVESPA
128.219,66 -1.261,23 (-0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.811,16 +730,16 (+1,28%) PETROLEO CRU
79,07 +0,08 (+0,10%) OURO
2.341,10 +18,80 (+0,81%) Bitcoin USD
62.148,41 -539,25 (-0,86%)
Norfolk Southern Corporation (NSC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:32PM EDT. Mercado aberto.
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240510C00225000 | 2024-05-09 2:12PM EDT | 225.00 | 2.60 | 2.10 | 2.50 | -5.70 | -68.67% | 19 | 23 | 19.46% |
| NSC240510C00227500 | 2024-05-09 2:08PM EDT | 227.50 | 1.40 | 0.95 | 1.55 | -5.69 | -80.25% | 186 | 75 | 27.00% |
| NSC240510C00230000 | 2024-05-09 1:57PM EDT | 230.00 | 0.75 | 0.40 | 0.90 | -4.35 | -85.29% | 8 | 160 | 30.81% |
| NSC240510C00232500 | 2024-05-09 1:51PM EDT | 232.50 | 0.45 | 0.20 | 0.75 | -3.35 | -88.16% | 15 | 724 | 39.06% |
| NSC240510C00235000 | 2024-05-08 3:58PM EDT | 235.00 | 0.55 | 0.10 | 0.65 | -2.64 | -82.76% | 7 | 1,408 | 46.58% |
| NSC240510C00237500 | 2024-05-09 10:55AM EDT | 237.50 | 0.52 | 0.00 | 0.70 | -1.73 | -76.89% | 1 | 631 | 56.93% |
| NSC240510C00240000 | 2024-05-09 11:08AM EDT | 240.00 | 0.05 | 0.00 | 0.90 | -1.55 | -96.88% | 17 | 2,401 | 57.86% |
| NSC240510C00242500 | 2024-05-07 9:30AM EDT | 242.50 | 0.70 | 0.00 | 1.45 | 0.00 | - | 3 | 281 | 74.56% |
| NSC240510C00245000 | 2024-05-09 10:43AM EDT | 245.00 | 0.05 | 0.00 | 1.05 | -0.35 | -87.50% | 10 | 306 | 75.78% |
| NSC240510C00247500 | 2024-04-29 3:35PM EDT | 247.50 | 2.20 | 0.00 | 1.40 | 0.00 | - | 1 | 551 | 89.45% |
| NSC240510C00250000 | 2024-04-26 10:52AM EDT | 250.00 | 0.05 | 0.00 | 1.30 | -2.20 | -97.78% | 1 | 9 | 95.12% |
| NSC240510C00252500 | 2024-05-08 11:00AM EDT | 252.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 197 | 103.17% |
| NSC240510C00255000 | 2024-05-07 9:54AM EDT | 255.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 343 | 110.21% |
| NSC240510C00260000 | 2024-04-12 11:13AM EDT | 260.00 | 3.10 | 0.00 | 1.35 | 0.00 | - | 1 | 143 | 123.73% |
| NSC240510C00262500 | 2024-05-02 2:59PM EDT | 262.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 130.27% |
| NSC240510C00265000 | 2024-05-08 3:19PM EDT | 265.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 11 | 71 | 136.72% |
| NSC240510C00267500 | 2024-05-09 10:11AM EDT | 267.50 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 1 | 21 | 102.34% |
| NSC240510C00270000 | 2024-05-08 3:29PM EDT | 270.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 149.12% |
| NSC240510C00285000 | 2024-04-29 2:25PM EDT | 285.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 4 | 10 | 190.33% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NSC240510P00205000 | 2024-05-01 9:43AM EDT | 205.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 10 | 105.08% |
| NSC240510P00210000 | 2024-05-01 2:36PM EDT | 210.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 69.63% |
| NSC240510P00215000 | 2024-05-08 3:34PM EDT | 215.00 | 0.14 | 0.05 | 0.30 | -0.03 | -17.65% | 5 | 357 | 51.66% |
| NSC240510P00217500 | 2024-05-09 9:46AM EDT | 217.50 | 0.18 | 0.00 | 0.35 | +0.03 | +20.00% | 2 | 26 | 44.87% |
| NSC240510P00220000 | 2024-05-09 11:39AM EDT | 220.00 | 0.45 | 0.15 | 0.30 | -0.10 | -18.18% | 443 | 1,651 | 34.23% |
| NSC240510P00222500 | 2024-05-09 1:45PM EDT | 222.50 | 0.50 | 0.20 | 0.50 | -0.25 | -33.33% | 46 | 273 | 29.79% |
| NSC240510P00225000 | 2024-05-09 10:46AM EDT | 225.00 | 2.24 | 0.80 | 1.20 | +1.09 | +94.78% | 12 | 645 | 30.37% |
| NSC240510P00227500 | 2024-05-09 10:28AM EDT | 227.50 | 3.45 | 2.00 | 2.55 | +1.40 | +68.29% | 202 | 678 | 33.74% |
| NSC240510P00230000 | 2024-05-09 1:27PM EDT | 230.00 | 5.50 | 3.40 | 4.60 | +2.80 | +103.70% | 48 | 300 | 41.75% |
| NSC240510P00232500 | 2024-05-09 11:55AM EDT | 232.50 | 8.43 | 4.90 | 7.50 | +5.23 | +163.44% | 13 | 269 | 61.13% |
| NSC240510P00235000 | 2024-05-08 12:18PM EDT | 235.00 | 5.70 | 7.60 | 10.40 | 0.00 | - | 12 | 134 | 53.47% |
| NSC240510P00237500 | 2024-05-08 10:35AM EDT | 237.50 | 6.70 | 10.00 | 12.50 | 0.00 | - | 5 | 66 | 56.93% |
| NSC240510P00240000 | 2024-05-06 9:57AM EDT | 240.00 | 7.90 | 12.10 | 15.20 | 0.00 | - | 5 | 142 | 62.65% |
| NSC240510P00242500 | 2024-05-02 3:20PM EDT | 242.50 | 17.47 | 14.30 | 17.50 | +8.54 | +95.63% | 1 | 61 | 61.67% |
| NSC240510P00245000 | 2024-05-02 3:20PM EDT | 245.00 | 11.27 | 17.10 | 20.50 | 0.00 | - | 2 | 17 | 83.35% |
| NSC240510P00247500 | 2024-04-26 10:19AM EDT | 247.50 | 9.70 | 19.20 | 22.50 | 0.00 | - | 1 | 2 | 73.24% |
© 2024 Yahoo. Todos os direitos reservados.