Mercado fechado
BOVESPA
127.599,57 -588,43 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,06 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
61.568,90 +460,05 (+0,75%)
Owens Corning (OC)
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240517C00090000 | 2024-03-06 1:56PM EDT | 90.00 | 61.26 | 81.00 | 85.80 | 0.00 | - | 1 | 1 | 0.00% |
| OC240517C00095000 | 2024-04-18 1:04PM EDT | 95.00 | 68.77 | 79.60 | 84.40 | 0.00 | - | 3 | 3 | 222.27% |
| OC240517C00100000 | 2024-04-18 12:53PM EDT | 100.00 | 64.10 | 74.70 | 79.50 | 0.00 | - | 3 | 9 | 218.95% |
| OC240517C00105000 | 2023-10-31 11:25AM EDT | 105.00 | 17.50 | 31.70 | 35.80 | 0.00 | - | 1 | 6 | 0.00% |
| OC240517C00110000 | 2024-04-19 10:37AM EDT | 110.00 | 52.00 | 64.80 | 69.50 | 0.00 | - | 2 | 5 | 191.02% |
| OC240517C00115000 | 2024-04-04 2:07PM EDT | 115.00 | 57.60 | 57.50 | 62.20 | 0.00 | - | 8 | 6 | 179.39% |
| OC240517C00120000 | 2024-02-29 11:02AM EDT | 120.00 | 32.07 | 45.70 | 50.50 | 0.00 | - | 2 | 2 | 0.00% |
| OC240517C00125000 | 2024-02-29 11:15AM EDT | 125.00 | 27.08 | 40.50 | 45.40 | 0.00 | - | 8 | 501 | 0.00% |
| OC240517C00130000 | 2024-05-07 12:46PM EDT | 130.00 | 45.35 | 45.30 | 48.40 | 0.00 | - | 1 | 79 | 96.88% |
| OC240517C00135000 | 2024-02-09 3:05PM EDT | 135.00 | 18.50 | 24.50 | 25.50 | 0.00 | - | 5 | 8 | 0.00% |
| OC240517C00140000 | 2024-04-26 1:20PM EDT | 140.00 | 30.80 | 35.30 | 39.10 | 0.00 | - | 1 | 14 | 106.84% |
| OC240517C00145000 | 2024-05-06 2:57PM EDT | 145.00 | 31.67 | 30.30 | 34.10 | 0.00 | - | 1 | 36 | 93.46% |
| OC240517C00150000 | 2024-05-09 3:57PM EDT | 150.00 | 27.90 | 25.40 | 29.10 | 0.00 | - | 2 | 69 | 82.32% |
| OC240517C00155000 | 2024-04-30 10:41AM EDT | 155.00 | 16.45 | 20.40 | 24.10 | 0.00 | - | 22 | 48 | 68.95% |
| OC240517C00160000 | 2024-05-09 12:36PM EDT | 160.00 | 18.00 | 15.60 | 19.20 | 0.00 | - | 2 | 244 | 59.96% |
| OC240517C00165000 | 2024-05-09 3:57PM EDT | 165.00 | 13.10 | 11.50 | 14.20 | 0.00 | - | 1 | 63 | 54.98% |
| OC240517C00170000 | 2024-05-09 1:33PM EDT | 170.00 | 8.34 | 7.10 | 7.90 | 0.00 | - | 4 | 89 | 39.31% |
| OC240517C00175000 | 2024-05-10 2:47PM EDT | 175.00 | 3.20 | 3.30 | 3.70 | -0.18 | -5.33% | 2 | 82 | 30.01% |
| OC240517C00180000 | 2024-05-10 10:55AM EDT | 180.00 | 1.65 | 0.95 | 1.20 | -0.15 | -8.33% | 6 | 1,409 | 27.12% |
| OC240517C00185000 | 2024-05-10 10:17AM EDT | 185.00 | 0.57 | 0.20 | 0.35 | +0.17 | +42.50% | 1 | 38 | 28.69% |
| OC240517C00190000 | 2024-05-03 12:05PM EDT | 190.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 19 | 60.40% |
| OC240517C00195000 | 2024-04-24 10:00AM EDT | 195.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 57.86% |
| OC240517C00210000 | 2024-02-07 2:46PM EDT | 210.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 0 | 81.74% |
| OC240517C00220000 | 2024-02-13 4:36PM EDT | 220.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 3 | 96.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OC240517P00080000 | 2023-11-03 1:16PM EDT | 80.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 306.84% |
| OC240517P00085000 | 2023-10-05 12:14PM EDT | 85.00 | 1.40 | 0.45 | 2.60 | 0.00 | - | - | 20 | 370.80% |
| OC240517P00090000 | 2023-09-15 10:42AM EDT | 90.00 | 1.30 | 2.00 | 2.75 | 0.00 | - | - | 2 | 384.08% |
| OC240517P00095000 | 2023-10-26 12:54PM EDT | 95.00 | 4.40 | 0.75 | 1.35 | 0.00 | - | - | 0 | 296.97% |
| OC240517P00100000 | 2023-10-30 11:21AM EDT | 100.00 | 5.50 | 1.00 | 1.70 | 0.00 | - | - | 1 | 291.11% |
| OC240517P00105000 | 2024-01-29 12:25PM EDT | 105.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 15 | 131 | 215.23% |
| OC240517P00110000 | 2024-04-23 2:41PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 136.72% |
| OC240517P00115000 | 2024-03-18 11:28AM EDT | 115.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 178.22% |
| OC240517P00120000 | 2024-03-18 11:29AM EDT | 120.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 162.89% |
| OC240517P00125000 | 2024-04-05 11:06AM EDT | 125.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 20 | 39 | 160.35% |
| OC240517P00130000 | 2024-04-24 9:36AM EDT | 130.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 99.22% |
| OC240517P00135000 | 2024-05-10 1:22PM EDT | 135.00 | 0.05 | 0.00 | 0.40 | -0.15 | -75.00% | 3 | 18 | 107.32% |
| OC240517P00140000 | 2024-05-10 2:40PM EDT | 140.00 | 0.55 | 0.00 | 0.65 | +0.20 | +57.14% | 1 | 55 | 103.22% |
| OC240517P00145000 | 2024-05-10 2:40PM EDT | 145.00 | 0.61 | 0.00 | 0.60 | +0.54 | +771.43% | 1 | 66 | 88.77% |
| OC240517P00150000 | 2024-05-01 3:25PM EDT | 150.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 66 | 70.51% |
| OC240517P00155000 | 2024-05-10 11:11AM EDT | 155.00 | 0.30 | 0.00 | 0.40 | +0.13 | +76.47% | 25 | 177 | 58.59% |
| OC240517P00160000 | 2024-05-10 11:11AM EDT | 160.00 | 0.42 | 0.05 | 0.40 | +0.17 | +68.00% | 25 | 160 | 54.39% |
| OC240517P00165000 | 2024-05-06 3:18PM EDT | 165.00 | 0.40 | 0.05 | 1.40 | 0.00 | - | 3 | 34 | 61.33% |
| OC240517P00170000 | 2024-05-09 1:33PM EDT | 170.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 3 | 59 | 31.25% |
| OC240517P00175000 | 2024-05-10 2:48PM EDT | 175.00 | 1.65 | 1.35 | 1.60 | +0.30 | +22.22% | 1 | 86 | 26.64% |
| OC240517P00180000 | 2024-05-06 10:47AM EDT | 180.00 | 4.70 | 3.90 | 4.30 | 0.00 | - | 3 | 9 | 26.00% |
| OC240517P00195000 | 2024-04-08 9:53AM EDT | 195.00 | 23.10 | 19.50 | 22.60 | 0.00 | - | - | 0 | 97.36% |
© 2024 Yahoo. Todos os direitos reservados.