Mercado fechará em 6 h 7 min
BOVESPA
127.227,44 +1.303,25 (+1,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.646,53 -81,45 (-0,14%) PETROLEO CRU
78,92 -0,08 (-0,10%) OURO
2.301,80 -9,20 (-0,40%) Bitcoin USD
58.387,95 +953,00 (+1,66%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:52AM EDT. Mercado aberto.
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517C00070000 | 2024-04-16 9:31AM EDT | 70.00 | 12.14 | 12.00 | 15.60 | 0.00 | - | - | 1 | 71.34% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 171.34% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 85.01% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 5.60 | 6.30 | 0.00 | - | 1 | 52 | 38.87% |
| NTRS240517C00080000 | 2024-05-01 10:53AM EDT | 80.00 | 3.30 | 3.50 | 4.20 | 0.00 | - | 15 | 242 | 34.33% |
| NTRS240517C00082500 | 2024-04-29 2:17PM EDT | 82.50 | 2.50 | 1.95 | 2.25 | 0.00 | - | 44 | 313 | 28.08% |
| NTRS240517C00085000 | 2024-05-01 2:40PM EDT | 85.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 16 | 273 | 26.37% |
| NTRS240517C00087500 | 2024-05-01 11:48AM EDT | 87.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 182 | 24.32% |
| NTRS240517C00090000 | 2024-04-29 3:22PM EDT | 90.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 5 | 456 | 31.15% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | 2 | 285 | 50.49% |
| NTRS240517C00095000 | 2024-04-26 9:45AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 39 | 35.94% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 54.49% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 60.74% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240517P00065000 | 2024-03-14 1:52PM EDT | 65.00 | 0.37 | 0.05 | 1.40 | 0.00 | - | 20 | 12 | 93.75% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 59.86% |
| NTRS240517P00072500 | 2024-05-01 2:56PM EDT | 72.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 69 | 50.29% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 50.83% |
| NTRS240517P00077500 | 2024-05-01 2:56PM EDT | 77.50 | 0.18 | 0.00 | 0.70 | 0.00 | - | 1 | 154 | 38.65% |
| NTRS240517P00080000 | 2024-04-26 1:05PM EDT | 80.00 | 0.47 | 0.30 | 1.35 | 0.00 | - | 1 | 204 | 38.33% |
| NTRS240517P00082500 | 2024-05-01 10:09AM EDT | 82.50 | 1.45 | 0.85 | 1.50 | 0.00 | - | 2 | 156 | 25.73% |
| NTRS240517P00085000 | 2024-05-01 10:04AM EDT | 85.00 | 3.02 | 2.20 | 3.10 | 0.00 | - | 10 | 225 | 28.52% |
| NTRS240517P00087500 | 2024-04-30 1:49PM EDT | 87.50 | 4.66 | 3.40 | 4.80 | 0.00 | - | 2 | 150 | 25.24% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 4.60 | 7.90 | 0.00 | - | 7 | 3 | 46.78% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 7.50 | 10.40 | 0.00 | - | - | 0 | 55.71% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 10.40 | 13.30 | 0.00 | - | 50 | 0 | 72.39% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 12.20 | 15.90 | 0.00 | - | - | 0 | 82.62% |
© 2024 Yahoo. Todos os direitos reservados.