Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.690,15 -926,71 (-1,50%)
Parker-Hannifin Corporation (PH)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241220C00185000 | 2024-02-02 10:34AM EDT | 185.00 | 310.00 | 352.00 | 362.00 | 0.00 | - | 1 | 0 | 171.55% |
| PH241220C00200000 | 2024-02-02 10:34AM EDT | 200.00 | 296.00 | 338.00 | 348.00 | 0.00 | - | 1 | 0 | 161.90% |
| PH241220C00250000 | 2023-11-08 2:19PM EDT | 250.00 | 174.12 | 194.00 | 204.00 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00280000 | 2024-02-02 10:34AM EDT | 280.00 | 220.00 | 262.00 | 272.00 | 0.00 | - | 1 | 0 | 119.28% |
| PH241220C00290000 | 2023-06-30 10:15AM EDT | 290.00 | 125.85 | 129.60 | 134.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00300000 | 2024-06-25 2:38PM EDT | 300.00 | 210.45 | 207.00 | 216.00 | 0.00 | - | 20 | 2 | 54.91% |
| PH241220C00320000 | 2023-09-21 9:56AM EDT | 320.00 | 97.49 | 87.70 | 91.10 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00330000 | 2023-07-20 11:58AM EDT | 330.00 | 108.60 | 102.90 | 106.40 | 0.00 | - | 1 | 0 | 0.00% |
| PH241220C00340000 | 2023-11-01 2:34PM EDT | 340.00 | 70.17 | 122.10 | 124.80 | 0.00 | - | 7 | 6 | 0.00% |
| PH241220C00350000 | 2023-10-06 12:10PM EDT | 350.00 | 84.81 | 85.60 | 89.80 | 0.00 | - | 1 | 2 | 0.00% |
| PH241220C00360000 | 2024-06-04 1:12PM EDT | 360.00 | 159.20 | 150.00 | 159.00 | 0.00 | - | 1 | 1 | 50.78% |
| PH241220C00370000 | 2023-10-23 1:11PM EDT | 370.00 | 58.00 | 93.30 | 95.30 | 0.00 | - | 1 | 1 | 0.00% |
| PH241220C00380000 | 2023-11-28 12:44PM EDT | 380.00 | 89.75 | 107.40 | 109.40 | 0.00 | - | 4 | 5 | 0.00% |
| PH241220C00390000 | 2023-11-09 1:35PM EDT | 390.00 | 74.00 | 83.90 | 86.70 | 0.00 | - | 1 | 7 | 0.00% |
| PH241220C00400000 | 2024-06-14 10:01AM EDT | 400.00 | 115.95 | 113.00 | 122.40 | 0.00 | - | 1 | 7 | 43.27% |
| PH241220C00410000 | 2024-05-02 10:47AM EDT | 410.00 | 125.00 | 130.90 | 140.00 | 0.00 | - | 1 | 9 | 62.69% |
| PH241220C00420000 | 2024-06-21 11:44AM EDT | 420.00 | 100.25 | 99.50 | 102.40 | 0.00 | - | 10 | 18 | 37.51% |
| PH241220C00430000 | 2024-06-06 12:16PM EDT | 430.00 | 103.64 | 91.20 | 94.10 | 0.00 | - | 1 | 8 | 36.32% |
| PH241220C00440000 | 2024-05-03 11:17AM EDT | 440.00 | 120.94 | 107.60 | 110.70 | 0.00 | - | 1 | 11 | 55.13% |
| PH241220C00450000 | 2024-06-26 11:31AM EDT | 450.00 | 71.63 | 75.50 | 78.30 | 0.00 | - | 1 | 8 | 34.19% |
| PH241220C00460000 | 2024-04-15 3:55PM EDT | 460.00 | 111.91 | 112.20 | 115.10 | 0.00 | - | 1 | 10 | 67.27% |
| PH241220C00470000 | 2024-06-21 3:05PM EDT | 470.00 | 61.90 | 61.10 | 63.50 | 0.00 | - | 1 | 13 | 32.17% |
| PH241220C00480000 | 2024-06-14 11:01AM EDT | 480.00 | 53.50 | 54.40 | 56.60 | 0.00 | - | 1 | 127 | 31.24% |
| PH241220C00490000 | 2024-06-12 3:39PM EDT | 490.00 | 70.15 | 48.10 | 50.20 | 0.00 | - | 2 | 8 | 30.46% |
| PH241220C00500000 | 2024-06-27 3:30PM EDT | 500.00 | 40.52 | 42.20 | 44.20 | 0.00 | - | 7 | 94 | 29.72% |
| PH241220C00520000 | 2024-06-27 11:02AM EDT | 520.00 | 30.77 | 31.80 | 33.60 | 0.00 | - | 2 | 602 | 28.48% |
| PH241220C00540000 | 2024-06-24 11:28AM EDT | 540.00 | 28.30 | 23.20 | 24.90 | 0.00 | - | 4 | 200 | 27.51% |
| PH241220C00560000 | 2024-06-25 11:10AM EDT | 560.00 | 17.42 | 16.30 | 17.90 | +1.96 | +12.68% | 2 | 102 | 26.67% |
| PH241220C00580000 | 2024-06-25 12:39PM EDT | 580.00 | 10.72 | 11.00 | 12.50 | 0.00 | - | 1 | 141 | 25.96% |
| PH241220C00600000 | 2024-06-28 2:14PM EDT | 600.00 | 7.90 | 7.20 | 8.60 | +0.58 | +7.92% | 1 | 170 | 25.49% |
| PH241220C00620000 | 2024-06-14 12:03PM EDT | 620.00 | 5.10 | 4.80 | 5.60 | 0.00 | - | 1 | 30 | 24.87% |
| PH241220C00640000 | 2024-06-17 3:29PM EDT | 640.00 | 4.72 | 2.65 | 3.70 | 0.00 | - | 1 | 33 | 24.61% |
| PH241220C00660000 | 2024-06-07 3:37PM EDT | 660.00 | 3.10 | 1.75 | 2.40 | 0.00 | - | 1 | 8 | 24.40% |
| PH241220C00680000 | 2024-06-26 3:31PM EDT | 680.00 | 1.25 | 0.85 | 1.60 | 0.00 | - | 1 | 6 | 24.42% |
| PH241220C00700000 | 2024-06-17 12:32PM EDT | 700.00 | 1.85 | 0.40 | 1.05 | 0.00 | - | 5 | 5 | 24.42% |
| PH241220C00720000 | 2024-05-09 2:31PM EDT | 720.00 | 4.40 | 0.45 | 0.90 | 0.00 | - | 2 | 2 | 25.49% |
| PH241220C00740000 | 2024-04-19 3:11PM EDT | 740.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PH241220C00780000 | 2024-06-11 3:16PM EDT | 780.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 25.42% |
| PH241220C00800000 | 2024-03-12 10:18AM EDT | 800.00 | 1.00 | 1.30 | 2.15 | 0.00 | - | - | 3 | 36.34% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PH241220P00165000 | 2024-06-27 3:17PM EDT | 165.00 | 0.10 | 0.85 | 0.25 | 0.00 | - | 2 | 13 | 71.17% |
| PH241220P00170000 | 2023-05-24 2:50PM EDT | 170.00 | 4.90 | 2.00 | 2.55 | 0.00 | - | - | 4 | 86.33% |
| PH241220P00180000 | 2024-01-24 12:20PM EDT | 180.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 58.30% |
| PH241220P00185000 | 2023-12-11 12:07PM EDT | 185.00 | 0.89 | 0.00 | 1.40 | 0.00 | - | 20 | 42 | 66.46% |
| PH241220P00190000 | 2023-07-26 12:21PM EDT | 190.00 | 2.08 | 2.20 | 3.00 | 0.00 | - | 1 | 0 | 80.10% |
| PH241220P00195000 | 2023-08-24 1:04PM EDT | 195.00 | 3.00 | 2.65 | 3.50 | 0.00 | - | 1 | 4 | 80.71% |
| PH241220P00200000 | 2024-04-09 1:55PM EDT | 200.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 45 | 51.90% |
| PH241220P00210000 | 2024-06-12 9:30AM EDT | 210.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 6 | 50.05% |
| PH241220P00220000 | 2024-02-01 11:00AM EDT | 220.00 | 0.71 | 0.20 | 0.60 | 0.00 | - | 4 | 8 | 51.71% |
| PH241220P00230000 | 2023-11-17 3:26PM EDT | 230.00 | 2.55 | 1.20 | 1.80 | 0.00 | - | 2 | 9 | 59.66% |
| PH241220P00240000 | 2024-06-07 9:58AM EDT | 240.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 48.07% |
| PH241220P00250000 | 2024-04-03 3:45PM EDT | 250.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 2 | 14 | 45.65% |
| PH241220P00260000 | 2024-01-26 4:32PM EDT | 260.00 | 1.29 | 0.35 | 1.30 | 0.00 | - | 1 | 2 | 50.04% |
| PH241220P00270000 | 2024-02-01 11:02AM EDT | 270.00 | 1.26 | 0.60 | 2.15 | 0.00 | - | 1 | 5 | 51.95% |
| PH241220P00280000 | 2024-06-20 10:29AM EDT | 280.00 | 0.62 | 0.30 | 0.75 | 0.00 | - | 20 | 22 | 41.27% |
| PH241220P00290000 | 2023-10-17 12:38PM EDT | 290.00 | 10.90 | 6.60 | 7.60 | 0.00 | - | 10 | 19 | 61.25% |
| PH241220P00300000 | 2024-05-02 9:59AM EDT | 300.00 | 1.00 | 0.30 | 0.95 | 0.00 | - | 4 | 54 | 38.34% |
| PH241220P00310000 | 2024-06-14 10:30AM EDT | 310.00 | 1.00 | 0.55 | 1.10 | 0.00 | - | 1 | 12 | 37.10% |
| PH241220P00320000 | 2024-01-31 10:30AM EDT | 320.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| PH241220P00330000 | 2024-06-14 11:58AM EDT | 330.00 | 1.70 | 0.85 | 1.50 | 0.00 | - | 1 | 18 | 34.82% |
| PH241220P00340000 | 2023-12-14 11:43AM EDT | 340.00 | 9.30 | 6.40 | 8.00 | 0.00 | - | 1 | 24 | 48.47% |
| PH241220P00350000 | 2024-02-08 4:29PM EDT | 350.00 | 4.30 | 2.60 | 3.40 | 0.00 | - | 5 | 28 | 36.46% |
| PH241220P00360000 | 2024-03-18 9:44AM EDT | 360.00 | 2.95 | 3.20 | 4.00 | 0.00 | - | 16 | 36 | 35.57% |
| PH241220P00370000 | 2024-06-21 11:22AM EDT | 370.00 | 2.86 | 2.10 | 3.00 | 0.00 | - | 1 | 25 | 31.03% |
| PH241220P00380000 | 2024-06-24 2:11PM EDT | 380.00 | 2.80 | 2.60 | 3.60 | 0.00 | - | 1 | 40 | 30.21% |
| PH241220P00390000 | 2024-06-14 12:03PM EDT | 390.00 | 5.60 | 3.30 | 4.30 | 0.00 | - | 1 | 26 | 29.40% |
| PH241220P00400000 | 2024-06-26 10:33AM EDT | 400.00 | 5.20 | 4.10 | 5.20 | 0.00 | - | 1 | 43 | 28.71% |
| PH241220P00410000 | 2024-06-14 12:13PM EDT | 410.00 | 7.63 | 5.20 | 6.30 | 0.00 | - | 13 | 54 | 28.09% |
| PH241220P00420000 | 2024-06-14 12:51PM EDT | 420.00 | 8.90 | 6.30 | 7.60 | 0.00 | - | 13 | 25 | 27.47% |
| PH241220P00430000 | 2024-06-14 2:02PM EDT | 430.00 | 10.50 | 7.80 | 9.10 | 0.00 | - | 2 | 146 | 26.83% |
| PH241220P00440000 | 2024-06-21 11:54AM EDT | 440.00 | 11.20 | 9.60 | 10.80 | 0.00 | - | 1 | 89 | 26.15% |
| PH241220P00450000 | 2024-06-14 12:13PM EDT | 450.00 | 15.70 | 11.60 | 12.90 | 0.00 | - | 1 | 111 | 25.60% |
| PH241220P00460000 | 2024-06-28 10:25AM EDT | 460.00 | 12.96 | 14.00 | 15.10 | -0.42 | -3.14% | 4 | 115 | 24.85% |
| PH241220P00470000 | 2024-06-28 10:26AM EDT | 470.00 | 15.62 | 16.70 | 17.70 | -2.08 | -11.75% | 4 | 90 | 24.17% |
| PH241220P00480000 | 2024-06-03 12:18PM EDT | 480.00 | 19.73 | 19.80 | 21.00 | 0.00 | - | 10 | 44 | 23.74% |
| PH241220P00490000 | 2024-06-17 1:37PM EDT | 490.00 | 25.00 | 23.00 | 24.60 | 0.00 | - | 2 | 37 | 23.22% |
| PH241220P00500000 | 2024-06-21 11:39AM EDT | 500.00 | 30.00 | 26.90 | 28.60 | 0.00 | - | 2 | 134 | 22.65% |
| PH241220P00520000 | 2024-06-14 3:58PM EDT | 520.00 | 41.23 | 36.30 | 38.10 | 0.00 | - | 1 | 16 | 21.55% |
| PH241220P00540000 | 2024-05-21 11:14AM EDT | 540.00 | 29.80 | 47.70 | 49.40 | 0.00 | - | 1 | 32 | 20.23% |
| PH241220P00560000 | 2024-06-18 3:45PM EDT | 560.00 | 61.12 | 60.90 | 63.40 | 0.00 | - | 14 | 151 | 19.39% |
| PH241220P00600000 | 2024-06-20 9:36AM EDT | 600.00 | 94.75 | 91.20 | 100.00 | 0.00 | - | 3 | 3 | 22.39% |
© 2024 Yahoo. Todos os direitos reservados.