Mercado abrirá em 4 h 20 min
BOVESPA
122.098,09 -608,91 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,36 (-0,31%) PETROLEO CRU
77,08 +0,09 (+0,12%) OURO
2.348,40 +2,60 (+0,11%) Bitcoin USD
69.269,54 +1.535,52 (+2,27%)
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 | 342.60 | 352.00 | 0.00 | - | - | 0 | 212.70% |
| PH240621C00270000 | 2024-02-08 4:11PM EDT | 270.00 | 247.70 | 265.00 | 274.70 | 0.00 | - | 1 | 1 | 225.18% |
| 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 | 210.11% |
| 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 | 0 | 0.00% |
| PH240621C00400000 | 2024-02-07 4:08PM EDT | 400.00 | 122.03 | 138.00 | 147.20 | 0.00 | - | 5 | 6 | 125.49% |
| 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 | 108.50 | 118.00 | 0.00 | - | 1 | 11 | 65.45% |
| PH240621C00430000 | 2024-03-25 3:33PM EDT | 430.00 | 128.88 | 115.10 | 125.00 | 0.00 | - | 1 | 17 | 126.64% |
| PH240621C00440000 | 2024-05-08 11:37AM EDT | 440.00 | 117.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00450000 | 2024-05-09 3:13PM EDT | 450.00 | 114.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00460000 | 2024-05-31 1:18PM EDT | 460.00 | 67.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00470000 | 2024-03-28 12:56PM EDT | 470.00 | 92.06 | 85.00 | 92.90 | 0.00 | - | 1 | 37 | 115.80% |
| PH240621C00480000 | 2024-05-07 10:00AM EDT | 480.00 | 73.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00490000 | 2024-05-09 12:02PM EDT | 490.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00500000 | 2024-05-24 3:42PM EDT | 500.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00510000 | 2024-05-30 2:16PM EDT | 510.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00520000 | 2024-05-31 3:58PM EDT | 520.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PH240621C00530000 | 2024-05-31 3:59PM EDT | 530.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621C00540000 | 2024-05-31 3:12PM EDT | 540.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PH240621C00550000 | 2024-05-31 3:20PM EDT | 550.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| PH240621C00560000 | 2024-05-31 3:58PM EDT | 560.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| PH240621C00570000 | 2024-05-29 12:44PM EDT | 570.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PH240621C00580000 | 2024-05-30 3:10PM EDT | 580.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| PH240621C00590000 | 2024-05-29 12:02PM EDT | 590.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PH240621C00600000 | 2024-05-23 1:01PM EDT | 600.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PH240621C00610000 | 2024-05-21 10:24AM EDT | 610.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PH240621C00620000 | 2024-05-23 2:02PM EDT | 620.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PH240621C00640000 | 2024-05-16 9:34AM EDT | 640.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PH240621C00660000 | 2024-04-19 10:27AM EDT | 660.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 42.38% |
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 | 175.20% |
| PH240621P00195000 | 2023-11-13 4:40PM EDT | 195.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 175.39% |
| PH240621P00200000 | 2023-12-29 1:51PM EDT | 200.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 85 | 71 | 161.91% |
| 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 | 189.75% |
| PH240621P00240000 | 2023-07-18 12:52PM EDT | 240.00 | 2.50 | 2.60 | 2.95 | 0.00 | - | 2 | 5 | 202.00% |
| PH240621P00250000 | 2024-01-02 12:11PM EDT | 250.00 | 0.49 | 0.00 | 0.40 | 0.00 | - | - | 1 | 130.86% |
| PH240621P00260000 | 2024-04-09 1:45PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 115.63% |
| PH240621P00270000 | 2023-06-22 11:49AM EDT | 270.00 | 7.70 | 4.60 | 5.00 | 0.00 | - | - | 100 | 196.79% |
| PH240621P00280000 | 2023-11-09 11:13AM EDT | 280.00 | 2.59 | 0.95 | 1.20 | 0.00 | - | 1 | 4 | 141.21% |
| PH240621P00290000 | 2023-11-02 10:08AM EDT | 290.00 | 5.10 | 1.10 | 1.40 | 0.00 | - | 5 | 4 | 137.65% |
| PH240621P00300000 | 2024-04-24 11:39AM EDT | 300.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 12 | 40 | 98.05% |
| PH240621P00310000 | 2023-11-15 11:36AM EDT | 310.00 | 3.30 | 1.25 | 1.55 | 0.00 | - | 15 | 18 | 126.56% |
| PH240621P00320000 | 2024-01-31 12:24PM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| PH240621P00330000 | 2024-02-08 4:37PM EDT | 330.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 1 | 15 | 93.70% |
| PH240621P00340000 | 2023-10-18 10:03AM EDT | 340.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| PH240621P00350000 | 2024-05-14 12:13PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PH240621P00360000 | 2024-03-18 1:20PM EDT | 360.00 | 0.45 | 0.20 | 0.60 | 0.00 | - | 1 | 7 | 78.27% |
| PH240621P00370000 | 2024-01-29 10:31AM EDT | 370.00 | 2.55 | 0.00 | 0.90 | 0.00 | - | 1 | 21 | 74.61% |
| PH240621P00380000 | 2024-04-10 1:54PM EDT | 380.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 2 | 27 | 61.47% |
| PH240621P00390000 | 2024-04-12 2:14PM EDT | 390.00 | 0.55 | 0.00 | 0.40 | 0.00 | - | 61 | 51 | 58.15% |
| PH240621P00400000 | 2024-04-29 12:54PM EDT | 400.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 18 | 51.95% |
| PH240621P00410000 | 2024-05-21 2:23PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PH240621P00420000 | 2024-04-26 3:30PM EDT | 420.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 50.29% |
| PH240621P00430000 | 2024-05-02 3:46PM EDT | 430.00 | 0.37 | 0.05 | 0.30 | 0.00 | - | 3 | 31 | 43.99% |
| PH240621P00440000 | 2024-05-29 11:02AM EDT | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PH240621P00450000 | 2024-05-31 1:46PM EDT | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PH240621P00460000 | 2024-05-31 11:51AM EDT | 460.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| PH240621P00470000 | 2024-05-31 3:56PM EDT | 470.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PH240621P00480000 | 2024-05-31 1:11PM EDT | 480.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| PH240621P00490000 | 2024-05-31 3:43PM EDT | 490.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PH240621P00500000 | 2024-05-31 3:49PM EDT | 500.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PH240621P00510000 | 2024-05-31 9:47AM EDT | 510.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PH240621P00520000 | 2024-05-30 10:14AM EDT | 520.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 1.56% |
| PH240621P00530000 | 2024-05-31 3:53PM EDT | 530.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PH240621P00540000 | 2024-05-29 12:46PM EDT | 540.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PH240621P00550000 | 2024-05-31 9:53AM EDT | 550.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PH240621P00560000 | 2024-05-24 11:57AM EDT | 560.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621P00570000 | 2024-05-21 3:52PM EDT | 570.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH240621P00580000 | 2024-04-04 1:02PM EDT | 580.00 | 29.30 | 45.50 | 48.30 | 0.00 | - | 5 | 7 | 0.00% |
| PH240621P00600000 | 2024-05-02 9:30AM EDT | 600.00 | 82.00 | 63.30 | 73.00 | 0.00 | - | - | 0 | 49.19% |
© 2024 Yahoo. Todos os direitos reservados.