Mercado fechará em 1 h 10 min
BOVESPA
126.748,74 +2.103,16 (+1,69%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.649,15 +563,31 (+0,99%) PETROLEO CRU
83,74 +0,17 (+0,20%) OURO
2.351,20 +8,70 (+0,37%) Bitcoin USD
63.973,23 -544,59 (-0,84%)
Parker-Hannifin Corporation (PH)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:50PM EDT. Mercado aberto.
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 | 0.00% |
| 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 | 124.15% |
| 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 | 0.00% |
| PH240517C00430000 | 2024-02-02 10:34AM EDT | 430.00 | 74.70 | 108.80 | 118.00 | 0.00 | - | 1 | 22 | 0.00% |
| PH240517C00440000 | 2024-03-12 10:24AM EDT | 440.00 | 101.01 | 110.70 | 119.70 | 0.00 | - | 1 | 21 | 68.28% |
| PH240517C00450000 | 2024-03-01 1:13PM EDT | 450.00 | 93.81 | 103.90 | 113.00 | 0.00 | - | 2 | 22 | 76.62% |
| PH240517C00460000 | 2024-03-27 1:55PM EDT | 460.00 | 94.10 | 88.30 | 95.80 | 0.00 | - | 2 | 17 | 60.44% |
| PH240517C00470000 | 2024-04-26 1:48PM EDT | 470.00 | 82.55 | 78.80 | 86.20 | -1.45 | -1.73% | 6 | 21 | 56.68% |
| PH240517C00480000 | 2024-03-12 1:30PM EDT | 480.00 | 64.02 | 75.70 | 82.40 | 0.00 | - | 1 | 19 | 60.75% |
| PH240517C00490000 | 2024-04-26 1:39PM EDT | 490.00 | 63.94 | 61.40 | 71.90 | +8.94 | +16.25% | 3 | 125 | 62.63% |
| PH240517C00500000 | 2024-03-20 12:05PM EDT | 500.00 | 50.44 | 40.60 | 45.20 | 0.00 | - | 1 | 18 | 0.00% |
| PH240517C00510000 | 2024-04-02 2:10PM EDT | 510.00 | 45.78 | 44.00 | 47.00 | 0.00 | - | 4 | 15 | 37.10% |
| PH240517C00520000 | 2024-04-25 10:15AM EDT | 520.00 | 31.20 | 36.00 | 38.90 | 0.00 | - | 1 | 51 | 35.95% |
| PH240517C00530000 | 2024-04-22 3:59PM EDT | 530.00 | 22.80 | 28.00 | 31.00 | 0.00 | - | 1 | 95 | 34.02% |
| PH240517C00540000 | 2024-04-26 1:37PM EDT | 540.00 | 23.80 | 22.80 | 23.80 | +5.00 | +26.60% | 1 | 109 | 32.25% |
| PH240517C00550000 | 2024-04-26 2:25PM EDT | 550.00 | 17.70 | 17.20 | 17.90 | +2.50 | +16.45% | 3 | 94 | 31.45% |
| PH240517C00560000 | 2024-04-26 10:46AM EDT | 560.00 | 12.90 | 12.40 | 13.10 | +0.60 | +4.88% | 23 | 143 | 30.99% |
| PH240517C00570000 | 2024-04-26 1:32PM EDT | 570.00 | 9.00 | 8.80 | 9.20 | +0.30 | +3.45% | 7 | 656 | 30.48% |
| PH240517C00580000 | 2024-04-25 2:32PM EDT | 580.00 | 5.70 | 5.50 | 6.10 | 0.00 | - | 4 | 559 | 29.77% |
| PH240517C00590000 | 2024-04-26 11:10AM EDT | 590.00 | 3.70 | 3.40 | 3.90 | -0.10 | -2.63% | 2 | 37 | 29.29% |
| PH240517C00600000 | 2024-04-25 3:38PM EDT | 600.00 | 2.30 | 1.60 | 2.45 | -0.25 | -9.80% | 1 | 66 | 29.12% |
| PH240517C00610000 | 2024-04-23 1:22PM EDT | 610.00 | 1.50 | 1.10 | 1.50 | 0.00 | - | 4 | 28 | 29.05% |
| PH240517C00620000 | 2024-04-25 3:36PM EDT | 620.00 | 0.90 | 0.60 | 0.90 | 0.00 | - | 1 | 7 | 29.08% |
| PH240517C00640000 | 2024-04-03 11:16AM EDT | 640.00 | 1.40 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 30.52% |
| PH240517C00650000 | 2024-04-24 12:56PM EDT | 650.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 31.74% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 33.33% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 20 | 0 | 40.23% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 22 | 2 | 42.46% |
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 | 142.19% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 141.41% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 158.30% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 148.29% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 106.35% |
| 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 | 97.95% |
| PH240517P00310000 | 2024-04-24 11:39AM EDT | 310.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 12 | 30 | 89.65% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 92.09% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 69.14% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 70 | 65.23% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 96 | 61.72% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 76.37% |
| PH240517P00370000 | 2024-04-19 2:28PM EDT | 370.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 65.43% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 65.38% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 5 | 22 | 58.59% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 54.79% |
| PH240517P00410000 | 2024-04-25 9:59AM EDT | 410.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 31 | 50.98% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 13 | 69 | 51.86% |
| PH240517P00430000 | 2024-04-16 11:30AM EDT | 430.00 | 0.54 | 0.00 | 0.35 | 0.00 | - | 1 | 545 | 47.93% |
| PH240517P00440000 | 2024-04-19 3:18PM EDT | 440.00 | 0.49 | 0.05 | 0.40 | 0.00 | - | 10 | 146 | 44.95% |
| PH240517P00450000 | 2024-04-23 1:48PM EDT | 450.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 2 | 11 | 41.07% |
| PH240517P00460000 | 2024-04-25 10:01AM EDT | 460.00 | 0.64 | 0.30 | 0.50 | 0.00 | - | 4 | 34 | 38.60% |
| PH240517P00470000 | 2024-04-11 2:02PM EDT | 470.00 | 1.20 | 0.35 | 0.65 | 0.00 | - | 6 | 29 | 36.35% |
| PH240517P00480000 | 2024-04-23 10:37AM EDT | 480.00 | 1.15 | 0.60 | 1.50 | 0.00 | - | 20 | 31 | 38.46% |
| PH240517P00490000 | 2024-04-26 12:02PM EDT | 490.00 | 1.40 | 1.10 | 1.50 | -0.55 | -28.21% | 1 | 324 | 33.95% |
| PH240517P00500000 | 2024-04-25 10:09AM EDT | 500.00 | 2.20 | 1.80 | 2.75 | -2.00 | -47.62% | 10 | 44 | 34.77% |
| PH240517P00510000 | 2024-04-25 11:12AM EDT | 510.00 | 3.48 | 3.10 | 3.90 | -1.47 | -29.70% | 10 | 41 | 33.41% |
| PH240517P00520000 | 2024-04-26 1:41PM EDT | 520.00 | 5.60 | 5.40 | 6.10 | -4.62 | -45.21% | 1 | 44 | 33.61% |
| PH240517P00530000 | 2024-04-25 10:05AM EDT | 530.00 | 13.23 | 8.10 | 8.80 | 0.00 | - | 8 | 109 | 33.25% |
| PH240517P00540000 | 2024-04-26 2:07PM EDT | 540.00 | 11.80 | 11.50 | 12.40 | -4.20 | -26.25% | 1 | 351 | 33.10% |
| PH240517P00550000 | 2024-04-26 2:07PM EDT | 550.00 | 15.90 | 16.00 | 16.80 | -2.70 | -14.52% | 1 | 201 | 32.82% |
| PH240517P00560000 | 2024-04-25 1:53PM EDT | 560.00 | 22.30 | 21.10 | 22.00 | 0.00 | - | 1 | 81 | 32.37% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 27.40 | 28.30 | 0.00 | - | 2 | 11 | 32.34% |
| PH240517P00580000 | 2024-04-04 12:28PM EDT | 580.00 | 25.10 | 33.30 | 36.00 | 0.00 | - | 10 | 10 | 33.63% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 40.90 | 43.70 | 0.00 | - | - | 1 | 33.57% |
© 2024 Yahoo. Todos os direitos reservados.