Mercado fechado
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
78,15 +0,41 (+0,53%) OURO
2.328,10 +1,10 (+0,05%) Bitcoin USD
69.419,16 -206,50 (-0,30%)
Public Service Enterprise Group Incorporated (PEG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEG240621C00040000 | 2023-07-28 1:15PM EDT | 40.00 | 23.41 | 19.50 | 22.80 | 0.00 | - | 2 | 2 | 0.00% |
| PEG240621C00045000 | 2023-12-14 11:26AM EDT | 45.00 | 20.13 | 13.50 | 18.20 | 0.00 | - | 2 | 0 | 0.00% |
| PEG240621C00050000 | 2024-06-06 2:42PM EDT | 50.00 | 24.90 | 21.60 | 25.90 | 0.00 | - | 25 | 0 | 130.27% |
| PEG240621C00052500 | 2024-06-06 2:42PM EDT | 52.50 | 22.20 | 19.10 | 23.40 | 0.00 | - | 25 | 0 | 116.41% |
| PEG240621C00055000 | 2024-06-06 3:39PM EDT | 55.00 | 19.70 | 16.60 | 20.60 | 0.00 | - | 2,160 | 1 | 90.23% |
| PEG240621C00057500 | 2024-06-06 2:42PM EDT | 57.50 | 17.30 | 14.10 | 18.10 | 0.00 | - | 50 | 5 | 78.32% |
| PEG240621C00060000 | 2024-06-06 3:39PM EDT | 60.00 | 15.50 | 11.70 | 15.50 | 0.00 | - | 720 | 0 | 66.99% |
| PEG240621C00062500 | 2024-06-06 3:39PM EDT | 62.50 | 11.80 | 9.30 | 12.90 | 0.00 | - | 722 | 0 | 55.66% |
| PEG240621C00065000 | 2024-06-07 9:58AM EDT | 65.00 | 8.30 | 6.60 | 10.60 | 0.00 | - | 2 | 2 | 107.23% |
| PEG240621C00067500 | 2024-06-06 3:39PM EDT | 67.50 | 6.80 | 4.10 | 8.00 | 0.00 | - | 5,056 | 5 | 86.62% |
| PEG240621C00070000 | 2024-06-07 3:48PM EDT | 70.00 | 3.40 | 3.50 | 3.80 | 0.00 | - | 308 | 1,764 | 28.71% |
| PEG240621C00072500 | 2024-06-10 3:37PM EDT | 72.50 | 1.61 | 1.50 | 1.65 | -0.11 | -6.40% | 30 | 644 | 21.19% |
| PEG240621C00075000 | 2024-06-10 10:16AM EDT | 75.00 | 0.33 | 0.25 | 0.40 | -0.07 | -17.50% | 4 | 558 | 18.46% |
| PEG240621C00077500 | 2024-06-07 12:30PM EDT | 77.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 3,161 | 25.10% |
| PEG240621C00080000 | 2024-05-20 11:21AM EDT | 80.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 52.93% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PEG240621P00035000 | 2023-12-15 2:18PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 197.27% |
| PEG240621P00037500 | 2024-04-12 11:17AM EDT | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 146.88% |
| PEG240621P00040000 | 2023-10-23 9:30AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| PEG240621P00045000 | 2024-04-24 9:30AM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 11 | 213.38% |
| PEG240621P00050000 | 2024-04-24 11:21AM EDT | 50.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 23 | 169 | 146.29% |
| PEG240621P00052500 | 2024-05-08 1:49PM EDT | 52.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 304 | 85.16% |
| PEG240621P00055000 | 2024-06-07 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 67.97% |
| PEG240621P00057500 | 2024-04-22 2:26PM EDT | 57.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| PEG240621P00060000 | 2024-06-07 10:16AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,454 | 54.69% |
| PEG240621P00062500 | 2024-06-07 9:48AM EDT | 62.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 161 | 250 | 50.78% |
| PEG240621P00065000 | 2024-06-07 1:05PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,134 | 40.43% |
| PEG240621P00067500 | 2024-06-07 3:19PM EDT | 67.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 24 | 356 | 35.45% |
| PEG240621P00070000 | 2024-06-07 3:19PM EDT | 70.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 794 | 808 | 23.54% |
| PEG240621P00072500 | 2024-06-10 1:42PM EDT | 72.50 | 0.55 | 0.45 | 0.55 | -0.10 | -15.38% | 82 | 189 | 17.92% |
| PEG240621P00075000 | 2024-06-04 1:58PM EDT | 75.00 | 1.60 | 1.70 | 1.90 | 0.00 | - | 4 | 184 | 17.09% |
| PEG240621P00077500 | 2024-06-10 12:27PM EDT | 77.50 | 4.35 | 3.80 | 4.50 | +0.25 | +6.10% | 1 | 3 | 32.62% |
| PEG240621P00085000 | 2023-11-20 10:57AM EDT | 85.00 | 21.90 | 23.30 | 23.70 | 0.00 | - | - | 0 | 302.73% |
© 2024 Yahoo. Todos os direitos reservados.