Mercado fechado

Polaris Inc. (PII)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
81,53+2,25 (+2,84%)
No fechamento: 04:00PM EDT
82,12 +0,59 (+0,72%)
Pós-fechamento: 07:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PII241220C000400002024-07-11 3:39PM EDT40.0039.2040.0044.400.00-1169.09%
PII241220C000450002024-01-19 10:54AM EDT45.0048.5045.1050.000.00-20162.09%
PII241220C000500002024-06-12 9:48AM EDT50.0033.0030.7034.000.00-2552.73%
PII241220C000550002024-07-01 2:07PM EDT55.0026.7026.1030.00+4.30+19.20%1152.71%
PII241220C000600002024-07-11 2:10PM EDT60.0020.5023.0023.800.00-11450.44%
PII241220C000650002024-07-10 3:47PM EDT65.0013.0018.7019.600.00-3149946.88%
PII241220C000700002024-07-10 3:47PM EDT70.0010.1014.1016.100.00-41546446.13%
PII241220C000750002024-07-12 10:52AM EDT75.0012.3811.8014.00+4.78+62.89%116950.46%
PII241220C000800002024-07-12 3:25PM EDT80.009.779.009.50+4.69+92.32%417940.83%
PII241220C000850002024-07-12 3:11PM EDT85.007.106.807.10+1.80+33.96%1140539.66%
PII241220C000900002024-07-12 3:25PM EDT90.005.324.805.20+3.12+141.82%1059338.83%
PII241220C000950002024-07-12 10:21AM EDT95.003.503.403.70+0.80+29.63%29138.03%
PII241220C001000002024-07-12 11:46AM EDT100.002.552.252.65+1.33+109.02%4257437.81%
PII241220C001050002024-07-12 11:33AM EDT105.001.801.451.85+0.80+80.00%112237.48%
PII241220C001100002024-07-11 12:32PM EDT110.000.850.401.350.00-226137.83%
PII241220C001150002024-06-21 10:16AM EDT115.000.650.651.000.00-16738.33%
PII241220C001200002024-05-13 9:35AM EDT120.000.850.002.750.00-221655.59%
PII241220C001250002024-07-02 12:01PM EDT125.000.400.500.850.00-23443.04%
PII241220C001300002024-06-06 12:07PM EDT130.000.250.250.700.00-134443.99%
PII241220C001350002024-07-02 9:58AM EDT135.000.320.200.000.00-13912.50%
PII241220C001400002023-12-08 10:50AM EDT140.001.350.004.700.00-12565.50%
PII241220C001450002024-03-28 11:19AM EDT145.000.900.000.750.00-36952.20%
PII241220C001500002024-06-07 9:56AM EDT150.000.050.002.350.00-12359.84%
PII241220C001550002023-08-14 12:41PM EDT155.007.702.602.750.00-82075.98%
PII241220C001600002024-05-03 9:30AM EDT160.000.200.002.250.00-43463.75%
PII241220C001650002024-04-12 3:46PM EDT165.000.250.002.150.00-2365.21%
PII241220C001700002023-08-07 9:51AM EDT170.006.901.651.800.00-22074.46%
PII241220C001750002023-08-09 10:10AM EDT175.004.901.301.450.00-182472.75%
PII241220C001800002023-08-02 9:52AM EDT180.006.001.601.750.00-1177.94%
PII241220C001900002023-08-10 12:18PM EDT190.002.990.600.750.00-2168.41%
PII241220C001950002023-08-02 9:55AM EDT195.003.600.800.950.00--2373.29%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PII241220P000400002024-06-27 10:43AM EDT40.000.150.000.350.00--553.81%
PII241220P000450002024-07-09 12:05PM EDT45.000.500.000.600.00-15750.29%
PII241220P000500002024-07-09 1:49PM EDT50.000.800.300.700.00-16850.78%
PII241220P000550002024-07-12 12:43PM EDT55.000.900.801.00-0.45-33.33%14846.68%
PII241220P000600002024-07-11 10:12AM EDT60.001.401.301.55-0.40-22.22%121644.12%
PII241220P000650002024-07-12 11:24AM EDT65.002.152.102.35-0.60-21.82%227241.82%
PII241220P000700002024-07-12 11:53AM EDT70.003.303.203.50-2.20-40.00%620139.92%
PII241220P000750002024-07-12 3:34PM EDT75.004.804.705.20-1.20-20.00%373238.94%
PII241220P000800002024-07-12 2:00PM EDT80.007.006.807.30-1.46-17.26%253637.68%
PII241220P000850002024-07-12 11:25AM EDT85.009.409.409.80-4.60-32.86%1023436.11%
PII241220P000900002024-07-12 11:47AM EDT90.0012.4012.4013.00-5.30-29.94%612535.63%
PII241220P000950002024-06-24 2:07PM EDT95.0016.4016.0017.900.00-82041.77%
PII241220P001000002024-07-12 3:46PM EDT100.0019.7018.7022.20-5.10-20.56%32143.88%
PII241220P001050002024-06-05 9:39AM EDT105.0026.500.000.000.00-500.00%
PII241220P001100002024-05-10 11:35AM EDT110.0024.3030.3034.100.00-3053.63%
PII241220P001150002024-04-01 9:30AM EDT115.0018.200.000.000.00-1100.00%
PII241220P001200002023-10-05 1:33PM EDT120.0026.6027.1029.700.00--40.00%
PII241220P001300002024-02-22 3:14PM EDT130.0038.0033.2037.000.00-100.00%
PII241220P001350002023-07-13 12:49PM EDT135.0019.1020.9021.400.00--190.00%
PII241220P001400002023-09-21 2:34PM EDT140.0035.8044.5049.500.00--20.00%
PII241220P001450002023-09-07 12:04PM EDT145.0037.6045.0050.000.00-100.00%
PII241220P001500002023-09-05 10:48AM EDT150.0039.1050.9054.000.00-100.00%
PII241220P001700002023-08-03 11:54AM EDT170.0039.4053.5058.500.00--00.00%