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
66.859,88 -72,74 (-0,11%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018C00070000 | 2024-04-26 10:10AM EDT | 70.00 | 16.00 | 16.30 | 16.90 | 0.00 | - | 2 | 2 | 31.64% |
| NTRS241018C00072500 | 2024-05-02 10:34AM EDT | 72.50 | 12.40 | 13.80 | 15.10 | 0.00 | - | 3 | 6 | 32.72% |
| NTRS241018C00075000 | 2024-05-08 10:56AM EDT | 75.00 | 12.30 | 11.80 | 14.40 | 0.00 | - | 4 | 32 | 39.00% |
| NTRS241018C00077500 | 2024-04-12 2:08PM EDT | 77.50 | 10.85 | 9.60 | 11.70 | 0.00 | - | 1 | 13 | 33.11% |
| NTRS241018C00080000 | 2024-04-16 12:58PM EDT | 80.00 | 6.20 | 8.20 | 9.70 | 0.00 | - | 13 | 8 | 30.74% |
| NTRS241018C00082500 | 2024-05-03 2:16PM EDT | 82.50 | 6.50 | 6.50 | 6.80 | 0.00 | - | 7 | 125 | 23.70% |
| NTRS241018C00085000 | 2024-05-17 3:11PM EDT | 85.00 | 5.00 | 5.00 | 5.50 | -1.60 | -24.24% | 113 | 36 | 23.74% |
| NTRS241018C00087500 | 2024-05-13 3:57PM EDT | 87.50 | 4.40 | 3.80 | 6.00 | 0.00 | - | 26 | 32 | 31.05% |
| NTRS241018C00090000 | 2024-05-10 11:41AM EDT | 90.00 | 3.97 | 2.80 | 3.10 | 0.00 | - | 17 | 38 | 22.13% |
| NTRS241018C00092500 | 2024-05-13 3:50PM EDT | 92.50 | 2.55 | 2.05 | 2.25 | 0.00 | - | 5 | 21 | 21.63% |
| NTRS241018C00095000 | 2024-04-29 3:39PM EDT | 95.00 | 1.70 | 1.40 | 2.50 | 0.00 | - | 1 | 52 | 26.16% |
| NTRS241018C00097500 | 2024-05-06 1:27PM EDT | 97.50 | 1.35 | 0.95 | 1.20 | 0.00 | - | 1 | 44 | 21.57% |
| NTRS241018C00100000 | 2024-05-13 1:24PM EDT | 100.00 | 0.93 | 0.60 | 2.15 | 0.00 | - | 1 | 30 | 30.01% |
| NTRS241018C00105000 | 2024-05-13 1:24PM EDT | 105.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 2 | 21.92% |
| NTRS241018C00110000 | 2024-05-03 10:33AM EDT | 110.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 1 | 655 | 34.38% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRS241018P00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 43.70% |
| NTRS241018P00065000 | 2024-05-17 11:38AM EDT | 65.00 | 0.51 | 0.35 | 0.50 | +0.03 | +6.25% | 1 | 33 | 29.69% |
| NTRS241018P00070000 | 2024-05-13 1:24PM EDT | 70.00 | 0.85 | 0.60 | 2.90 | 0.00 | - | 2 | 16 | 42.44% |
| NTRS241018P00072500 | 2024-05-15 12:41PM EDT | 72.50 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 31 | 25.57% |
| NTRS241018P00075000 | 2024-05-13 1:24PM EDT | 75.00 | 1.47 | 1.30 | 1.90 | 0.00 | - | 1 | 63 | 27.36% |
| NTRS241018P00077500 | 2024-05-03 1:54PM EDT | 77.50 | 2.50 | 1.75 | 1.95 | 0.00 | - | 8 | 24 | 23.54% |
| NTRS241018P00080000 | 2024-05-13 3:50PM EDT | 80.00 | 2.70 | 2.40 | 2.55 | 0.00 | - | 1 | 49 | 22.47% |
| NTRS241018P00082500 | 2024-04-16 12:10PM EDT | 82.50 | 6.80 | 3.20 | 3.40 | 0.00 | - | 53 | 75 | 21.86% |
| NTRS241018P00085000 | 2024-05-17 3:19PM EDT | 85.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 12 | 20 | 21.53% |
| NTRS241018P00087500 | 2024-05-10 11:41AM EDT | 87.50 | 5.03 | 5.50 | 6.90 | 0.00 | - | 17 | 230 | 26.15% |
| NTRS241018P00090000 | 2024-03-26 10:22AM EDT | 90.00 | 8.00 | 9.30 | 10.50 | 0.00 | - | 9 | 9 | 35.52% |
| NTRS241018P00092500 | 2024-04-16 12:57PM EDT | 92.50 | 13.50 | 7.60 | 10.50 | 0.00 | - | 13 | 20 | 27.84% |
| NTRS241018P00095000 | 2024-05-13 9:44AM EDT | 95.00 | 9.80 | 10.60 | 10.90 | 0.00 | - | 1 | 2 | 20.19% |
| NTRS241018P00097500 | 2024-05-02 9:50AM EDT | 97.50 | 15.00 | 12.70 | 14.70 | 0.00 | - | - | 3 | 30.32% |
© 2024 Yahoo. Todos os direitos reservados.