Mercado fechará em 4 h 31 min

Polaris Inc. (PII)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
84,31-0,04 (-0,05%)
A partir de 11:27AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PII240621C000600002024-01-25 10:43AM EDT60.0033.0030.7035.400.00-15218.43%
PII240621C000700002024-04-26 3:23PM EDT70.0014.9014.1016.500.00-11158.20%
PII240621C000750002024-05-17 3:39PM EDT75.0010.109.2010.000.00-11637.40%
PII240621C000800002024-05-20 10:36AM EDT80.005.425.006.80+0.02+0.37%17043.73%
PII240621C000850002024-05-20 10:41AM EDT85.002.442.102.25+0.09+3.83%4112925.42%
PII240621C000900002024-05-20 11:00AM EDT90.000.710.600.80-0.09-11.25%1931626.42%
PII240621C000950002024-05-20 11:05AM EDT95.000.200.150.25-0.08-28.57%3882227.59%
PII240621C001000002024-05-13 12:17PM EDT100.000.350.050.200.00-228634.57%
PII240621C001050002024-05-10 9:49AM EDT105.000.100.000.50-0.27-72.97%127651.17%
PII240621C001100002024-05-07 9:30AM EDT110.000.480.000.250.00-131251.07%
PII240621C001150002024-04-24 2:22PM EDT115.000.120.000.250.00-510451.37%
PII240621C001200002024-05-08 9:30AM EDT120.000.050.000.250.00-37857.03%
PII240621C001250002024-01-31 11:02AM EDT125.000.490.000.000.00-53125.00%
PII240621C001300002024-01-22 11:21AM EDT130.000.650.000.750.00-22480.71%
PII240621C001350002024-03-25 10:47AM EDT135.000.050.000.750.00-72386.13%
PII240621C001400002024-02-02 1:28PM EDT140.000.100.000.700.00-39090.23%
PII240621C001450002023-12-18 2:20PM EDT145.000.050.000.750.00-12496.19%
PII240621C001500002023-08-18 10:10AM EDT150.003.401.052.950.00-110143.21%
PII240621C001550002023-08-24 3:59PM EDT155.001.900.550.750.00-229116.21%
PII240621C001600002023-09-13 9:46AM EDT160.000.600.000.750.00-318109.67%
PII240621C001650002023-05-05 11:57AM EDT165.001.702.503.200.00-21174.12%
PII240621C001700002023-08-02 9:51AM EDT170.004.400.700.800.00-24132.81%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PII240621P000450002024-01-30 12:55PM EDT45.000.150.000.750.00--7120.70%
PII240621P000500002023-12-29 2:34PM EDT50.000.400.100.400.00-464695.41%
PII240621P000550002024-05-16 12:20PM EDT55.000.130.050.200.00-222071.29%
PII240621P000600002024-05-17 2:54PM EDT60.000.100.050.200.00-33258.40%
PII240621P000650002024-05-09 10:35AM EDT65.000.150.050.100.00-437644.73%
PII240621P000700002024-05-16 3:57PM EDT70.001.320.050.30+1.10+500.00%1059141.94%
PII240621P000750002024-05-20 9:57AM EDT75.000.350.250.40-0.08-18.60%1122031.69%
PII240621P000800002024-05-20 11:08AM EDT80.001.101.051.15-0.08-6.78%1591428.35%
PII240621P000850002024-05-20 11:03AM EDT85.003.003.003.20-0.10-3.23%827728.00%
PII240621P000900002024-05-16 2:05PM EDT90.007.056.407.200.00-422535.18%
PII240621P000950002024-05-16 11:51AM EDT95.0012.609.5013.200.00-312960.64%
PII240621P001000002024-04-22 10:21AM EDT100.0012.7014.1016.900.00-33755.37%
PII240621P001050002024-04-12 9:47AM EDT105.0014.1016.1020.000.00-11240.00%
PII240621P001100002024-05-10 11:35AM EDT110.0023.9524.8028.200.00-55866.31%
PII240621P001150002023-12-04 10:45AM EDT115.0027.6825.1026.800.00-22210.00%
PII240621P001200002023-11-09 10:58AM EDT120.0031.0029.3032.300.00-200.00%
PII240621P001250002023-12-14 11:15AM EDT125.0034.3034.9039.400.00-550.00%
PII240621P001300002023-09-07 11:18AM EDT130.0023.8031.6034.300.00-3100.00%
PII240621P001350002023-09-05 11:03AM EDT135.0025.2035.4039.800.00-100.00%
PII240621P001400002023-08-25 11:31AM EDT140.0030.3033.4038.000.00-170.00%
PII240621P001450002023-07-20 3:43PM EDT145.0019.2030.8034.100.00--00.00%
PII240621P001500002023-08-08 11:09AM EDT150.0028.0040.3043.700.00-100.00%
PII240621P001550002023-08-08 10:10AM EDT155.0031.1046.6048.900.00--00.00%
PII240621P001600002023-08-03 11:56AM EDT160.0029.8043.7048.500.00-1000.00%
PII240621P001650002023-07-27 12:35PM EDT165.0030.8052.5057.000.00--10.00%
PII240621P001700002023-07-28 10:48AM EDT170.0035.6057.5062.000.00-110.00%