Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,05 -0,88 (-1,07%) OURO
2.297,00 -5,90 (-0,26%) Bitcoin USD
58.219,20 -5.165,59 (-8,15%)
Parker-Hannifin Corporation (PH)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517C00250000 | 2024-02-02 10:34AM EDT | 250.00 | 244.00 | 286.00 | 295.50 | 0.00 | - | 1 | 0 | 162.60% |
| PH240517C00310000 | 2023-11-17 4:42PM EDT | 310.00 | 131.76 | 145.30 | 154.70 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00320000 | 2023-11-29 12:17PM EDT | 320.00 | 118.00 | 143.20 | 150.90 | 0.00 | - | - | 5 | 0.00% |
| PH240517C00330000 | 2023-12-14 4:56PM EDT | 330.00 | 132.04 | 130.50 | 140.00 | 0.00 | - | 1 | 6 | 0.00% |
| PH240517C00370000 | 2023-11-07 11:06AM EDT | 370.00 | 57.70 | 77.80 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| PH240517C00380000 | 2023-12-15 11:49AM EDT | 380.00 | 87.95 | 84.40 | 93.00 | 0.00 | - | 34 | 17 | 0.00% |
| PH240517C00390000 | 2024-02-26 4:49PM EDT | 390.00 | 145.95 | 166.00 | 175.50 | 0.00 | - | 1 | 146 | 167.60% |
| PH240517C00400000 | 2024-01-18 4:59PM EDT | 400.00 | 75.60 | 121.80 | 131.00 | 0.00 | - | 1 | 8 | 0.00% |
| PH240517C00410000 | 2024-01-19 10:49AM EDT | 410.00 | 67.92 | 111.60 | 121.00 | 0.00 | - | 1 | 7 | 0.00% |
| PH240517C00420000 | 2024-02-07 4:31PM EDT | 420.00 | 100.77 | 117.00 | 126.10 | 0.00 | - | 1 | 3 | 69.39% |
| PH240517C00430000 | 2024-04-29 12:55PM EDT | 430.00 | 124.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PH240517C00440000 | 2024-03-12 10:24AM EDT | 440.00 | 101.01 | 110.70 | 119.70 | 0.00 | - | 1 | 21 | 105.19% |
| PH240517C00450000 | 2024-04-30 1:51PM EDT | 450.00 | 99.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PH240517C00460000 | 2024-03-27 1:55PM EDT | 460.00 | 94.10 | 91.60 | 99.00 | 0.00 | - | 2 | 17 | 90.48% |
| PH240517C00470000 | 2024-04-26 1:48PM EDT | 470.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PH240517C00480000 | 2024-03-12 1:30PM EDT | 480.00 | 64.02 | 75.70 | 82.40 | 0.00 | - | 1 | 19 | 86.65% |
| PH240517C00490000 | 2024-04-30 1:51PM EDT | 490.00 | 61.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PH240517C00500000 | 2024-03-20 12:05PM EDT | 500.00 | 50.44 | 40.60 | 45.20 | 0.00 | - | 1 | 18 | 21.31% |
| PH240517C00510000 | 2024-04-02 2:10PM EDT | 510.00 | 45.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PH240517C00520000 | 2024-04-25 10:15AM EDT | 520.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00530000 | 2024-04-22 3:59PM EDT | 530.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00540000 | 2024-04-30 2:39PM EDT | 540.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PH240517C00550000 | 2024-04-30 3:45PM EDT | 550.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| PH240517C00560000 | 2024-04-30 2:39PM EDT | 560.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| PH240517C00570000 | 2024-04-30 10:42AM EDT | 570.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PH240517C00580000 | 2024-04-29 12:40PM EDT | 580.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PH240517C00590000 | 2024-04-29 1:16PM EDT | 590.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PH240517C00600000 | 2024-04-30 10:42AM EDT | 600.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PH240517C00610000 | 2024-04-23 1:22PM EDT | 610.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PH240517C00620000 | 2024-04-30 10:25AM EDT | 620.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PH240517C00630000 | 2024-04-24 10:56AM EDT | 630.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PH240517C00640000 | 2024-04-29 11:09AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PH240517C00650000 | 2024-04-24 12:56PM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 40.23% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517P00210000 | 2023-12-26 2:19PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 160.16% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 158.98% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 178.03% |
| PH240517P00240000 | 2024-04-22 2:11PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 166.50% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 119.14% |
| PH240517P00290000 | 2023-11-01 9:52AM EDT | 290.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PH240517P00300000 | 2024-02-02 12:22PM EDT | 300.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 109.38% |
| PH240517P00310000 | 2024-04-24 11:39AM EDT | 310.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 102.73% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 84.72% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 72.27% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 64.60% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PH240517P00410000 | 2024-04-25 9:59AM EDT | 410.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PH240517P00430000 | 2024-04-30 3:13PM EDT | 430.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PH240517P00440000 | 2024-04-19 3:18PM EDT | 440.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PH240517P00450000 | 2024-04-30 12:50PM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PH240517P00460000 | 2024-04-25 10:01AM EDT | 460.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PH240517P00470000 | 2024-04-30 2:36PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PH240517P00480000 | 2024-04-30 11:42AM EDT | 480.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PH240517P00490000 | 2024-04-26 12:02PM EDT | 490.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PH240517P00500000 | 2024-04-29 12:50PM EDT | 500.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PH240517P00510000 | 2024-04-29 3:59PM EDT | 510.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PH240517P00520000 | 2024-04-30 11:02AM EDT | 520.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PH240517P00530000 | 2024-04-30 3:48PM EDT | 530.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| PH240517P00540000 | 2024-04-30 2:39PM EDT | 540.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.78% |
| PH240517P00550000 | 2024-04-30 2:39PM EDT | 550.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PH240517P00560000 | 2024-04-30 10:48AM EDT | 560.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PH240517P00580000 | 2024-04-04 12:28PM EDT | 580.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.