Mercado abrirá em 5 h 46 min
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,49 +0,13 (+0,16%) OURO
2.337,10 -5,00 (-0,21%) Bitcoin USD
66.819,89 +395,48 (+0,60%)
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 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTRS240517C00072500 | 2024-02-27 12:00PM EDT | 72.50 | 10.00 | 15.40 | 18.90 | 0.00 | - | 10 | 12 | 128.98% |
| NTRS240517C00075000 | 2024-03-12 10:16AM EDT | 75.00 | 8.80 | 10.40 | 10.70 | 0.00 | - | 1 | 14 | 56.18% |
| NTRS240517C00077500 | 2024-04-15 10:56AM EDT | 77.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTRS240517C00080000 | 2024-04-22 11:32AM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTRS240517C00082500 | 2024-04-22 2:59PM EDT | 82.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NTRS240517C00085000 | 2024-04-22 10:03AM EDT | 85.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NTRS240517C00087500 | 2024-04-23 12:56PM EDT | 87.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NTRS240517C00090000 | 2024-04-22 12:47PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTRS240517C00092500 | 2024-04-16 3:28PM EDT | 92.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTRS240517C00095000 | 2024-04-15 3:59PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTRS240517C00097500 | 2024-04-15 2:35PM EDT | 97.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTRS240517C00100000 | 2024-04-05 3:36PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
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 | 79.30% |
| NTRS240517P00070000 | 2024-04-22 12:47PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTRS240517P00072500 | 2024-04-23 1:00PM EDT | 72.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| NTRS240517P00075000 | 2024-04-22 3:54PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTRS240517P00077500 | 2024-04-22 3:56PM EDT | 77.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTRS240517P00080000 | 2024-04-22 2:53PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NTRS240517P00082500 | 2024-04-23 12:41PM EDT | 82.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NTRS240517P00085000 | 2024-04-23 12:56PM EDT | 85.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NTRS240517P00087500 | 2024-04-17 10:44AM EDT | 87.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTRS240517P00090000 | 2024-04-11 10:21AM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTRS240517P00092500 | 2024-04-10 1:01PM EDT | 92.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTRS240517P00095000 | 2024-04-17 1:51PM EDT | 95.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NTRS240517P00097500 | 2024-04-15 3:32PM EDT | 97.50 | 13.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.