Mercado fechado
BOVESPA
124.305,57 -423,83 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,26 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
69.265,18 +1.763,66 (+2,61%)
Northern Trust Corporation (NTRS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719C00065000 | 2023-12-08 10:39AM EDT | 65.00 | 17.50 | 20.00 | 20.80 | 0.00 | - | - | 1 | 71.24% |
| NTRS240719C00067500 | 2024-02-15 11:23AM EDT | 67.50 | 14.60 | 15.50 | 17.80 | 0.00 | - | 1 | 2 | 62.67% |
| NTRS240719C00070000 | 2024-04-18 11:51AM EDT | 70.00 | 12.93 | 13.80 | 17.70 | 0.00 | - | 2 | 1 | 60.62% |
| NTRS240719C00072500 | 2024-04-26 10:10AM EDT | 72.50 | 12.60 | 10.90 | 13.00 | 0.00 | - | 3 | 9 | 50.59% |
| NTRS240719C00075000 | 2024-01-22 12:09PM EDT | 75.00 | 9.20 | 8.40 | 8.60 | 0.00 | - | 1 | 8 | 20.61% |
| NTRS240719C00077500 | 2024-05-24 10:58AM EDT | 77.50 | 6.60 | 6.50 | 6.90 | +0.10 | +1.54% | 1 | 27 | 25.39% |
| NTRS240719C00080000 | 2024-05-24 10:24AM EDT | 80.00 | 5.00 | 4.90 | 5.10 | -1.10 | -18.03% | 3 | 104 | 24.88% |
| NTRS240719C00082500 | 2024-05-22 10:01AM EDT | 82.50 | 3.40 | 3.30 | 3.60 | -0.80 | -19.05% | 3 | 115 | 24.54% |
| NTRS240719C00085000 | 2024-05-21 10:29AM EDT | 85.00 | 2.80 | 2.20 | 2.40 | 0.00 | - | 1 | 167 | 24.15% |
| NTRS240719C00087500 | 2024-05-24 2:10PM EDT | 87.50 | 1.44 | 1.35 | 1.50 | -1.21 | -45.66% | 8 | 387 | 23.71% |
| NTRS240719C00090000 | 2024-05-24 2:10PM EDT | 90.00 | 0.86 | 0.80 | 0.90 | +0.11 | +14.67% | 18 | 1,018 | 23.56% |
| NTRS240719C00092500 | 2024-05-15 9:51AM EDT | 92.50 | 1.25 | 0.40 | 0.55 | 0.00 | - | 1 | 615 | 23.98% |
| NTRS240719C00095000 | 2024-05-21 3:34PM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 2 | 522 | 23.83% |
| NTRS240719C00097500 | 2024-04-09 3:17PM EDT | 97.50 | 1.65 | 0.45 | 0.60 | 0.00 | - | 8 | 13 | 32.54% |
| NTRS240719C00100000 | 2024-05-16 12:59PM EDT | 100.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 2 | 83 | 32.62% |
| NTRS240719C00105000 | 2024-05-10 10:33AM EDT | 105.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 37.79% |
| NTRS240719C00110000 | 2024-03-05 10:59AM EDT | 110.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 5 | 6 | 46.92% |
| NTRS240719C00120000 | 2023-12-19 2:17PM EDT | 120.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 57.57% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS240719P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 99.02% |
| NTRS240719P00050000 | 2023-11-27 11:47AM EDT | 50.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | - | 10 | 93.70% |
| NTRS240719P00055000 | 2023-12-27 12:46PM EDT | 55.00 | 0.45 | 0.05 | 2.45 | 0.00 | - | 5 | 5 | 87.33% |
| NTRS240719P00060000 | 2024-04-18 2:34PM EDT | 60.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 20 | 43 | 50.29% |
| NTRS240719P00065000 | 2024-04-18 9:31AM EDT | 65.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 3 | 12 | 50.93% |
| NTRS240719P00067500 | 2024-05-23 1:10PM EDT | 67.50 | 0.20 | 0.20 | 0.55 | 0.00 | - | 1 | 45 | 41.31% |
| NTRS240719P00070000 | 2024-05-08 9:31AM EDT | 70.00 | 0.33 | 0.30 | 0.35 | 0.00 | - | 1 | 112 | 31.79% |
| NTRS240719P00072500 | 2024-05-24 3:37PM EDT | 72.50 | 0.42 | 0.40 | 0.45 | -0.13 | -23.64% | 20 | 389 | 28.61% |
| NTRS240719P00075000 | 2024-05-20 2:53PM EDT | 75.00 | 0.55 | 0.65 | 0.75 | 0.00 | - | 1 | 88 | 27.61% |
| NTRS240719P00077500 | 2024-05-22 9:30AM EDT | 77.50 | 0.85 | 1.05 | 1.20 | 0.00 | - | 1 | 310 | 26.51% |
| NTRS240719P00080000 | 2024-05-24 2:10PM EDT | 80.00 | 1.77 | 1.75 | 1.90 | +0.35 | +24.65% | 4 | 195 | 25.83% |
| NTRS240719P00082500 | 2024-05-21 3:02PM EDT | 82.50 | 2.80 | 2.70 | 2.90 | +0.53 | +23.35% | 1 | 328 | 25.40% |
| NTRS240719P00085000 | 2024-05-24 2:10PM EDT | 85.00 | 4.08 | 4.00 | 4.20 | +0.88 | +27.50% | 3 | 112 | 25.00% |
| NTRS240719P00087500 | 2024-05-13 9:49AM EDT | 87.50 | 3.50 | 3.70 | 5.90 | 0.00 | - | 1 | 75 | 25.51% |
| NTRS240719P00090000 | 2024-05-16 12:33PM EDT | 90.00 | 5.20 | 5.90 | 8.60 | 0.00 | - | 1 | 36 | 33.15% |
| NTRS240719P00092500 | 2024-05-06 9:50AM EDT | 92.50 | 8.20 | 8.60 | 11.20 | 0.00 | - | 1 | 26 | 39.45% |
| NTRS240719P00095000 | 2024-01-29 12:19PM EDT | 95.00 | 14.50 | 14.40 | 16.20 | 0.00 | - | 4 | 13 | 58.77% |
| NTRS240719P00100000 | 2024-04-08 10:52AM EDT | 100.00 | 12.60 | 14.90 | 16.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.