Mercado abrirá em 4 h 27 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,11 +0,28 (+0,35%) OURO
2.326,60 -4,20 (-0,18%) Bitcoin USD
61.497,93 +789,02 (+1,30%)
Ouster, Inc. (OUST)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OUST241115C00001000 | 2024-05-10 2:22PM EDT | 1.00 | 11.30 | 9.40 | 12.00 | 0.00 | - | - | 2 | 0.00% |
| OUST241115C00002000 | 2024-04-01 9:37AM EDT | 2.00 | 6.37 | 6.70 | 7.50 | 0.00 | - | 1 | 1 | 118.75% |
| OUST241115C00004000 | 2024-05-10 10:19AM EDT | 4.00 | 9.94 | 6.30 | 8.80 | 0.00 | - | 1 | 1 | 311.52% |
| OUST241115C00005000 | 2024-05-02 2:06PM EDT | 5.00 | 5.00 | 6.60 | 7.80 | 0.00 | - | 2 | 3 | 304.30% |
| OUST241115C00006000 | 2024-05-30 10:49AM EDT | 6.00 | 6.80 | 4.00 | 5.20 | 0.00 | - | 2 | 12 | 134.47% |
| OUST241115C00007000 | 2024-06-20 9:38AM EDT | 7.00 | 4.60 | 3.20 | 4.50 | 0.00 | - | 4 | 63 | 120.80% |
| OUST241115C00008000 | 2024-06-24 11:42AM EDT | 8.00 | 3.30 | 2.50 | 4.40 | 0.00 | - | 2 | 532 | 124.51% |
| OUST241115C00009000 | 2024-06-25 3:57PM EDT | 9.00 | 2.45 | 2.00 | 2.50 | -1.65 | -40.24% | 3 | 137 | 87.79% |
| OUST241115C00010000 | 2024-06-25 3:13PM EDT | 10.00 | 2.02 | 1.85 | 2.50 | -0.18 | -8.18% | 272 | 1,637 | 101.47% |
| OUST241115C00011000 | 2024-06-24 11:49AM EDT | 11.00 | 2.00 | 1.60 | 2.25 | 0.00 | - | 14 | 168 | 104.30% |
| OUST241115C00012000 | 2024-06-25 3:10PM EDT | 12.00 | 1.40 | 1.05 | 1.50 | -0.46 | -24.73% | 8 | 311 | 87.99% |
| OUST241115C00013000 | 2024-06-25 11:54AM EDT | 13.00 | 1.35 | 1.05 | 1.45 | -0.05 | -3.57% | 8 | 425 | 96.48% |
| OUST241115C00014000 | 2024-06-25 3:32PM EDT | 14.00 | 1.08 | 0.80 | 1.65 | -0.17 | -13.60% | 10 | 607 | 103.71% |
| OUST241115C00015000 | 2024-06-25 11:03AM EDT | 15.00 | 1.05 | 0.55 | 1.20 | 0.00 | - | 3 | 271 | 95.12% |
| OUST241115C00016000 | 2024-06-06 1:37PM EDT | 16.00 | 1.70 | 0.70 | 1.20 | 0.00 | - | 12 | 192 | 105.08% |
| OUST241115C00017000 | 2024-06-05 3:51PM EDT | 17.00 | 1.75 | 0.55 | 1.50 | 0.00 | - | 8 | 17 | 114.45% |
| OUST241115C00018000 | 2024-06-24 12:58PM EDT | 18.00 | 0.68 | 0.50 | 1.60 | 0.00 | - | 3 | 28 | 121.09% |
| OUST241115C00020000 | 2024-06-25 11:03AM EDT | 20.00 | 0.58 | 0.35 | 0.55 | -1.02 | -63.75% | 7 | 238 | 98.44% |
| OUST241115C00025000 | 2024-06-24 2:36PM EDT | 25.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 191 | 102.73% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| OUST241115P00002000 | 2024-04-23 9:37AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| OUST241115P00003000 | 2024-04-02 9:55AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 171.09% |
| OUST241115P00004000 | 2024-05-17 12:01PM EDT | 4.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 132.81% |
| OUST241115P00005000 | 2024-06-24 9:38AM EDT | 5.00 | 0.35 | 0.20 | 0.55 | 0.00 | - | 1 | 51 | 104.10% |
| OUST241115P00006000 | 2024-06-14 9:53AM EDT | 6.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 10 | 37 | 94.73% |
| OUST241115P00007000 | 2024-06-25 3:14PM EDT | 7.00 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 24 | 69 | 93.75% |
| OUST241115P00008000 | 2024-06-25 11:59AM EDT | 8.00 | 1.25 | 1.25 | 1.35 | -0.02 | -1.57% | 12 | 230 | 90.82% |
| OUST241115P00009000 | 2024-06-25 12:47PM EDT | 9.00 | 1.75 | 1.65 | 2.50 | 0.00 | - | 33 | 53 | 101.76% |
| OUST241115P00010000 | 2024-06-18 12:46PM EDT | 10.00 | 2.10 | 2.35 | 2.45 | 0.00 | - | 526 | 654 | 88.77% |
| OUST241115P00011000 | 2024-06-25 3:14PM EDT | 11.00 | 3.10 | 3.00 | 3.10 | +0.20 | +6.90% | 37 | 234 | 87.60% |
| OUST241115P00012000 | 2024-06-24 1:39PM EDT | 12.00 | 3.65 | 3.70 | 3.80 | 0.00 | - | 12 | 16 | 86.13% |
| OUST241115P00013000 | 2024-06-13 11:35AM EDT | 13.00 | 4.30 | 4.40 | 5.90 | 0.00 | - | 10 | 100 | 112.79% |
| OUST241115P00014000 | 2024-06-10 3:51PM EDT | 14.00 | 4.50 | 5.10 | 5.50 | 0.00 | - | 14 | 95 | 83.50% |
| OUST241115P00015000 | 2024-06-25 2:19PM EDT | 15.00 | 6.14 | 6.10 | 6.40 | +0.17 | +2.85% | 1 | 44 | 88.09% |
| OUST241115P00016000 | 2024-06-06 3:38PM EDT | 16.00 | 5.70 | 5.70 | 7.30 | 0.00 | - | 46 | 235 | 96.88% |
| OUST241115P00017000 | 2024-06-17 9:36AM EDT | 17.00 | 7.00 | 6.60 | 9.40 | 0.00 | - | 5 | 14 | 86.52% |
| OUST241115P00020000 | 2024-05-17 10:37AM EDT | 20.00 | 8.30 | 9.80 | 11.20 | 0.00 | - | 5 | 7 | 111.91% |
| OUST241115P00025000 | 2024-06-20 11:15AM EDT | 25.00 | 14.70 | 14.10 | 16.90 | 0.00 | - | 2 | 4 | 165.53% |
© 2024 Yahoo. Todos os direitos reservados.