Mercado fechará em 6 h 54 min
BOVESPA
127.750,92 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 0,00 (0,00%) PETROLEO CRU
78,55 -1,25 (-1,57%) OURO
2.430,90 -7,60 (-0,31%) Bitcoin USD
71.212,77 +4.219,65 (+6,30%)
Parker-Hannifin Corporation (PH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240621C00185000 | 2024-05-02 9:30AM EDT | 185.00 | 333.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PH240621C00270000 | 2024-02-08 4:11PM EDT | 270.00 | 247.70 | 265.00 | 274.70 | 0.00 | - | 1 | 1 | 0.00% |
| PH240621C00300000 | 2023-06-30 10:15AM EDT | 300.00 | 109.95 | 115.00 | 116.90 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00320000 | 2023-08-09 11:03AM EDT | 320.00 | 123.55 | 108.30 | 109.60 | 0.00 | - | 1 | 1 | 0.00% |
| PH240621C00330000 | 2023-08-11 9:43AM EDT | 330.00 | 106.40 | 99.50 | 101.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00340000 | 2023-08-25 2:46PM EDT | 340.00 | 89.65 | 72.90 | 74.50 | 0.00 | - | 1 | 1 | 0.00% |
| PH240621C00350000 | 2024-01-19 11:02AM EDT | 350.00 | 123.86 | 171.50 | 181.00 | 0.00 | - | 1 | 2 | 0.00% |
| PH240621C00360000 | 2024-04-15 3:55PM EDT | 360.00 | 187.84 | 192.10 | 199.40 | 0.00 | - | 1 | 0 | 114.64% |
| PH240621C00370000 | 2023-08-21 12:31PM EDT | 370.00 | 62.59 | 59.20 | 60.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00380000 | 2023-11-14 11:20AM EDT | 380.00 | 72.44 | 86.40 | 87.50 | 0.00 | - | 2 | 3 | 0.00% |
| PH240621C00390000 | 2024-05-20 10:05AM EDT | 390.00 | 161.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PH240621C00400000 | 2024-02-07 4:08PM EDT | 400.00 | 122.03 | 138.00 | 147.20 | 0.00 | - | 5 | 6 | 0.00% |
| PH240621C00410000 | 2023-12-29 3:42PM EDT | 410.00 | 69.48 | 77.80 | 79.30 | 0.00 | - | 1 | 25 | 0.00% |
| PH240621C00420000 | 2024-05-03 11:14AM EDT | 420.00 | 123.68 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PH240621C00430000 | 2024-03-25 3:33PM EDT | 430.00 | 128.88 | 115.10 | 125.00 | 0.00 | - | 1 | 17 | 53.22% |
| PH240621C00440000 | 2024-05-08 11:37AM EDT | 440.00 | 117.73 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PH240621C00450000 | 2024-05-09 3:13PM EDT | 450.00 | 114.89 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PH240621C00460000 | 2024-05-08 3:03PM EDT | 460.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| PH240621C00470000 | 2024-03-28 12:56PM EDT | 470.00 | 92.06 | 85.00 | 92.90 | 0.00 | - | 1 | 37 | 63.12% |
| PH240621C00480000 | 2024-05-07 10:00AM EDT | 480.00 | 73.84 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| PH240621C00490000 | 2024-05-09 12:02PM EDT | 490.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PH240621C00500000 | 2024-05-08 1:32PM EDT | 500.00 | 59.26 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PH240621C00510000 | 2024-05-02 11:26AM EDT | 510.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PH240621C00520000 | 2024-05-20 12:01PM EDT | 520.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| PH240621C00530000 | 2024-05-17 12:06PM EDT | 530.00 | 21.92 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| PH240621C00540000 | 2024-05-17 10:56AM EDT | 540.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| PH240621C00550000 | 2024-05-20 1:59PM EDT | 550.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 12 | 135 | 0.39% |
| PH240621C00560000 | 2024-05-20 11:57AM EDT | 560.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 1.56% |
| PH240621C00570000 | 2024-05-20 12:02PM EDT | 570.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 454 | 939 | 3.13% |
| PH240621C00580000 | 2024-05-20 1:29PM EDT | 580.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 663 | 430 | 3.13% |
| PH240621C00590000 | 2024-05-20 1:42PM EDT | 590.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| PH240621C00600000 | 2024-05-20 10:25AM EDT | 600.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 91 | 6.25% |
| PH240621C00610000 | 2024-05-20 11:47AM EDT | 610.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| PH240621C00620000 | 2024-05-20 3:27PM EDT | 620.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 6.25% |
| PH240621C00640000 | 2024-05-16 9:34AM EDT | 640.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PH240621C00660000 | 2024-04-19 10:27AM EDT | 660.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 28.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240621P00180000 | 2023-12-29 1:51PM EDT | 180.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 85 | 64 | 138.28% |
| PH240621P00195000 | 2023-11-13 4:40PM EDT | 195.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 138.57% |
| PH240621P00200000 | 2023-12-29 1:51PM EDT | 200.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 85 | 71 | 128.13% |
| PH240621P00210000 | 2024-01-29 10:30AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PH240621P00220000 | 2024-03-18 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| PH240621P00230000 | 2023-07-31 3:42PM EDT | 230.00 | 1.75 | 1.35 | 1.65 | 0.00 | - | 2 | 5 | 150.32% |
| PH240621P00240000 | 2023-07-18 12:52PM EDT | 240.00 | 2.50 | 2.60 | 2.95 | 0.00 | - | 2 | 5 | 160.06% |
| PH240621P00250000 | 2024-01-02 12:11PM EDT | 250.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | - | 1 | 104.30% |
| PH240621P00260000 | 2024-04-09 1:45PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 92.38% |
| PH240621P00270000 | 2023-06-22 11:49AM EDT | 270.00 | 7.70 | 4.60 | 5.00 | 0.00 | - | - | 100 | 156.43% |
| PH240621P00280000 | 2023-11-09 11:13AM EDT | 280.00 | 2.59 | 0.95 | 1.20 | 0.00 | - | 1 | 4 | 112.92% |
| PH240621P00290000 | 2023-11-02 10:08AM EDT | 290.00 | 5.10 | 1.10 | 1.40 | 0.00 | - | 5 | 4 | 110.25% |
| PH240621P00300000 | 2024-04-24 11:39AM EDT | 300.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 50.00% |
| PH240621P00310000 | 2023-11-15 11:36AM EDT | 310.00 | 3.30 | 1.25 | 1.55 | 0.00 | - | 15 | 18 | 101.83% |
| PH240621P00320000 | 2024-01-31 12:24PM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 25.00% |
| PH240621P00330000 | 2024-02-08 4:37PM EDT | 330.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 1 | 15 | 76.03% |
| PH240621P00340000 | 2023-10-18 10:03AM EDT | 340.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| PH240621P00350000 | 2024-05-14 12:13PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 25.00% |
| PH240621P00360000 | 2024-03-18 1:20PM EDT | 360.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 7 | 64.21% |
| PH240621P00370000 | 2024-01-29 10:31AM EDT | 370.00 | 2.55 | 0.00 | 0.90 | 0.00 | - | 1 | 21 | 61.47% |
| PH240621P00380000 | 2024-04-10 1:54PM EDT | 380.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 2 | 27 | 51.07% |
| PH240621P00390000 | 2024-04-12 2:14PM EDT | 390.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 61 | 51 | 53.22% |
| PH240621P00400000 | 2024-04-29 12:54PM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| PH240621P00410000 | 2024-02-02 11:45AM EDT | 410.00 | 3.30 | 1.25 | 1.50 | 0.00 | - | 24 | 40 | 56.86% |
| PH240621P00420000 | 2024-04-26 3:30PM EDT | 420.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| PH240621P00430000 | 2024-05-02 3:46PM EDT | 430.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| PH240621P00440000 | 2024-05-09 3:37PM EDT | 440.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| PH240621P00450000 | 2024-05-20 12:15PM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| PH240621P00460000 | 2024-05-15 2:11PM EDT | 460.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PH240621P00470000 | 2024-05-20 9:51AM EDT | 470.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 12.50% |
| PH240621P00480000 | 2024-05-20 9:48AM EDT | 480.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 40 | 138 | 12.50% |
| PH240621P00490000 | 2024-05-20 10:45AM EDT | 490.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| PH240621P00500000 | 2024-05-20 3:53PM EDT | 500.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 6.25% |
| PH240621P00510000 | 2024-05-20 2:58PM EDT | 510.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 110 | 141 | 6.25% |
| PH240621P00520000 | 2024-05-20 3:53PM EDT | 520.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 117 | 276 | 3.13% |
| PH240621P00530000 | 2024-05-20 3:36PM EDT | 530.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 3.13% |
| PH240621P00540000 | 2024-05-17 3:52PM EDT | 540.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 535 | 1.56% |
| PH240621P00550000 | 2024-05-20 11:32AM EDT | 550.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 41 | 149 | 0.00% |
| PH240621P00560000 | 2024-05-10 12:51PM EDT | 560.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| PH240621P00570000 | 2024-05-20 10:53AM EDT | 570.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PH240621P00580000 | 2024-04-04 1:02PM EDT | 580.00 | 29.30 | 45.50 | 48.30 | 0.00 | - | 5 | 7 | 44.46% |
| PH240621P00600000 | 2024-05-02 9:30AM EDT | 600.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.