Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.233,47 +66,01 (+0,10%)
Piedmont Lithium Inc. (PLL)
NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240816C00003000 | 2024-06-10 10:01AM EDT | 3.00 | 9.30 | 8.10 | 9.50 | 0.00 | - | 1 | 3 | 309.77% |
| PLL240816C00005000 | 2024-06-11 2:49PM EDT | 5.00 | 6.90 | 6.20 | 6.70 | 0.00 | - | 6 | 19 | 141.02% |
| PLL240816C00008000 | 2024-06-13 11:56AM EDT | 8.00 | 4.25 | 3.20 | 3.80 | 0.00 | - | 1 | 8 | 76.37% |
| PLL240816C00009000 | 2024-06-04 3:13PM EDT | 9.00 | 3.87 | 2.20 | 3.10 | 0.00 | - | 1 | 32 | 69.92% |
| PLL240816C00010000 | 2024-06-14 10:38AM EDT | 10.00 | 2.40 | 2.15 | 2.30 | -0.05 | -2.04% | 1 | 44 | 85.55% |
| PLL240816C00011000 | 2024-06-13 1:10PM EDT | 11.00 | 2.05 | 1.60 | 1.75 | 0.00 | - | 10 | 13 | 83.50% |
| PLL240816C00012000 | 2024-06-03 3:43PM EDT | 12.00 | 1.30 | 1.15 | 1.30 | -0.95 | -42.22% | 1 | 147 | 81.45% |
| PLL240816C00013000 | 2024-06-13 2:26PM EDT | 13.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 10 | 114 | 82.52% |
| PLL240816C00014000 | 2024-06-14 1:18PM EDT | 14.00 | 0.65 | 0.60 | 0.75 | -0.35 | -35.00% | 1 | 215 | 82.23% |
| PLL240816C00015000 | 2024-06-13 10:47AM EDT | 15.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 13 | 241 | 82.81% |
| PLL240816C00016000 | 2024-06-14 10:38AM EDT | 16.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 11 | 160 | 83.59% |
| PLL240816C00017500 | 2024-06-14 1:55PM EDT | 17.50 | 0.26 | 0.20 | 0.30 | -0.24 | -48.00% | 1 | 933 | 85.35% |
| PLL240816C00019000 | 2024-06-11 12:26PM EDT | 19.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 1 | 168 | 87.50% |
| PLL240816C00020000 | 2024-06-14 10:46AM EDT | 20.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 1 | 274 | 93.55% |
| PLL240816C00021000 | 2024-06-13 3:52PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 5,549 | 95.90% |
| PLL240816C00022500 | 2024-06-14 3:55PM EDT | 22.50 | 0.15 | 0.10 | 1.90 | +0.06 | +66.67% | 3 | 987 | 175.00% |
| PLL240816C00024000 | 2024-06-13 10:09AM EDT | 24.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 30 | 153 | 126.17% |
| PLL240816C00025000 | 2024-06-06 1:55PM EDT | 25.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 876 | 130.86% |
| PLL240816C00026000 | 2024-06-03 2:05PM EDT | 26.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 281 | 135.16% |
| PLL240816C00027000 | 2024-05-20 11:11AM EDT | 27.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 17 | 139.45% |
| PLL240816C00028000 | 2024-05-17 10:48AM EDT | 28.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 10 | 30 | 143.36% |
| PLL240816C00029000 | 2024-05-20 11:07AM EDT | 29.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 9 | 20 | 147.27% |
| PLL240816C00030000 | 2024-05-23 10:15AM EDT | 30.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 4 | 776 | 144.53% |
| PLL240816C00031000 | 2024-05-22 10:23AM EDT | 31.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 18 | 17 | 132.42% |
| PLL240816C00032000 | 2024-06-05 9:30AM EDT | 32.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 17 | 41 | 157.81% |
| PLL240816C00033000 | 2024-03-04 12:28PM EDT | 33.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 1 | 30 | 150.98% |
| PLL240816C00034000 | 2024-02-26 10:36AM EDT | 34.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 141.41% |
| PLL240816C00035000 | 2024-05-24 12:41PM EDT | 35.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 379 | 153.13% |
| PLL240816C00036000 | 2024-04-12 1:13PM EDT | 36.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 7 | 39 | 173.05% |
| PLL240816C00037000 | 2024-03-04 11:46AM EDT | 37.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 2 | 14 | 154.30% |
| PLL240816C00038000 | 2024-02-23 11:39AM EDT | 38.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 5 | 7 | 175.39% |
| PLL240816C00039000 | 2024-04-17 10:50AM EDT | 39.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 167.58% |
| PLL240816C00040000 | 2024-05-14 2:25PM EDT | 40.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 113 | 177.15% |
| PLL240816C00041000 | 2024-03-04 10:34AM EDT | 41.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 183.01% |
| PLL240816C00042000 | 2024-01-18 11:27AM EDT | 42.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 40 | 40 | 182.03% |
| PLL240816C00043000 | 2024-02-12 4:16PM EDT | 43.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 168.36% |
| PLL240816C00044000 | 2024-02-13 11:07AM EDT | 44.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 189.84% |
| PLL240816C00045000 | 2024-06-06 1:57PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 146.88% |
| PLL240816C00050000 | 2024-06-10 2:01PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 383 | 164.06% |
| PLL240816C00055000 | 2024-06-12 1:31PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 160 | 150.00% |
| PLL240816C00060000 | 2024-06-12 2:04PM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 159 | 215.63% |
| PLL240816C00065000 | 2024-05-17 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 439 | 193.36% |
| PLL240816C00070000 | 2024-05-13 3:34PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 532 | 199.22% |
| PLL240816C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 51 | 205.08% |
| PLL240816C00080000 | 2024-01-25 10:30AM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 40 | 263 | 258.79% |
| PLL240816C00085000 | 2023-12-08 11:56AM EDT | 85.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 22 | 264.06% |
| PLL240816C00090000 | 2024-05-08 3:59PM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 28 | 247.27% |
| PLL240816C00095000 | 2024-05-16 3:38PM EDT | 95.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 123 | 251.56% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLL240816P00005000 | 2024-06-03 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 160.16% |
| PLL240816P00006000 | 2024-04-25 9:30AM EDT | 6.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 129.69% |
| PLL240816P00007000 | 2024-04-11 11:00AM EDT | 7.00 | 0.35 | 0.10 | 0.90 | 0.00 | - | 5 | 100 | 132.81% |
| PLL240816P00008000 | 2024-06-10 1:14PM EDT | 8.00 | 0.21 | 0.25 | 0.60 | 0.00 | - | 2 | 1,021 | 99.02% |
| PLL240816P00009000 | 2024-06-10 1:04PM EDT | 9.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 3 | 517 | 81.54% |
| PLL240816P00010000 | 2024-06-13 3:44PM EDT | 10.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 76 | 79.10% |
| PLL240816P00011000 | 2024-06-14 11:05AM EDT | 11.00 | 1.25 | 1.20 | 1.35 | +0.25 | +25.00% | 3 | 220 | 77.73% |
| PLL240816P00012000 | 2024-06-13 11:55AM EDT | 12.00 | 1.50 | 1.75 | 1.90 | 0.00 | - | 7 | 708 | 75.78% |
| PLL240816P00013000 | 2024-06-07 9:35AM EDT | 13.00 | 2.29 | 2.40 | 2.60 | 0.00 | - | 12 | 264 | 75.29% |
| PLL240816P00014000 | 2024-06-04 10:16AM EDT | 14.00 | 2.60 | 3.10 | 5.20 | 0.00 | - | 115 | 889 | 125.68% |
| PLL240816P00015000 | 2024-06-11 9:31AM EDT | 15.00 | 3.70 | 2.40 | 4.20 | 0.00 | - | 3 | 102 | 82.42% |
| PLL240816P00016000 | 2024-05-13 10:29AM EDT | 16.00 | 3.10 | 3.60 | 5.10 | 0.00 | - | 8 | 134 | 85.16% |
| PLL240816P00017500 | 2024-05-17 11:34AM EDT | 17.50 | 3.10 | 6.20 | 8.30 | 0.00 | - | 1 | 68 | 141.31% |
| PLL240816P00019000 | 2024-06-11 12:31PM EDT | 19.00 | 7.50 | 7.60 | 9.10 | 0.00 | - | 10 | 29 | 127.93% |
| PLL240816P00020000 | 2024-04-19 2:03PM EDT | 20.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| PLL240816P00021000 | 2024-05-13 11:28AM EDT | 21.00 | 6.62 | 8.90 | 11.10 | 0.00 | - | 1 | 8 | 112.50% |
| PLL240816P00022500 | 2024-04-15 9:30AM EDT | 22.50 | 8.51 | 6.80 | 7.80 | 0.00 | - | 2 | 45 | 0.00% |
| PLL240816P00024000 | 2024-02-01 3:06PM EDT | 24.00 | 10.00 | 9.50 | 9.80 | 0.00 | - | 2 | 25 | 0.00% |
| PLL240816P00025000 | 2024-06-14 12:07PM EDT | 25.00 | 13.40 | 13.50 | 13.80 | +0.60 | +4.69% | 1 | 44 | 105.47% |
| PLL240816P00027000 | 2023-12-18 10:30AM EDT | 27.00 | 4.30 | 9.50 | 9.80 | 0.00 | - | - | 10 | 0.00% |
| PLL240816P00028000 | 2024-01-23 10:56AM EDT | 28.00 | 10.99 | 14.30 | 14.50 | 0.00 | - | 1 | 4 | 0.00% |
| PLL240816P00029000 | 2024-04-01 10:01AM EDT | 29.00 | 16.01 | 16.50 | 17.10 | 0.00 | - | 20 | 0 | 0.00% |
| PLL240816P00030000 | 2024-02-28 1:53PM EDT | 30.00 | 16.35 | 14.90 | 17.20 | 0.00 | - | 2 | 14 | 0.00% |
| PLL240816P00032000 | 2024-02-06 10:30AM EDT | 32.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PLL240816P00035000 | 2024-03-11 9:31AM EDT | 35.00 | 21.00 | 20.00 | 22.40 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816P00039000 | 2023-12-28 4:02PM EDT | 39.00 | 11.63 | 20.90 | 22.70 | 0.00 | - | - | 2 | 0.00% |
| PLL240816P00040000 | 2024-01-11 4:36PM EDT | 40.00 | 17.60 | 25.40 | 27.40 | 0.00 | - | 5 | 0 | 0.00% |
| PLL240816P00045000 | 2024-03-20 2:06PM EDT | 45.00 | 32.80 | 31.70 | 33.70 | 0.00 | - | 15 | 12 | 0.00% |
| PLL240816P00050000 | 2024-01-17 11:16AM EDT | 50.00 | 30.30 | 34.10 | 37.70 | 0.00 | - | 1 | 0 | 0.00% |
| PLL240816P00055000 | 2023-11-02 10:10AM EDT | 55.00 | 27.21 | 27.30 | 28.50 | 0.00 | - | 10 | 19 | 0.00% |
| PLL240816P00060000 | 2023-09-05 1:41PM EDT | 60.00 | 17.39 | 25.50 | 27.80 | 0.00 | - | 50 | 0 | 0.00% |
| PLL240816P00065000 | 2023-07-17 1:57PM EDT | 65.00 | 12.00 | 22.30 | 23.90 | 0.00 | - | 7 | 31 | 0.00% |
| PLL240816P00070000 | 2023-06-14 1:18PM EDT | 70.00 | 17.40 | 15.70 | 18.90 | 0.00 | - | - | 16 | 0.00% |
| PLL240816P00075000 | 2023-06-16 3:47PM EDT | 75.00 | 20.30 | 19.70 | 21.20 | 0.00 | - | 1 | 19 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.