Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.656,88 -2.176,75 (-3,46%)
Pentair plc (PNR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240517C00032500 | 2024-01-16 12:45PM EDT | 32.50 | 37.75 | 40.80 | 45.50 | 0.00 | - | - | 0 | 0.00% |
| PNR240517C00037500 | 2023-10-18 12:44PM EDT | 37.50 | 26.80 | 24.00 | 28.70 | 0.00 | - | - | 5 | 0.00% |
| PNR240517C00042500 | 2024-04-17 10:27AM EDT | 42.50 | 37.62 | 38.90 | 43.20 | 0.00 | - | 1 | 0 | 255.86% |
| PNR240517C00045000 | 2024-01-16 10:36AM EDT | 45.00 | 25.50 | 28.20 | 32.20 | 0.00 | - | 6 | 0 | 0.00% |
| PNR240517C00047500 | 2023-11-02 12:12PM EDT | 47.50 | 14.70 | 18.00 | 21.60 | 0.00 | - | - | 1 | 0.00% |
| PNR240517C00050000 | 2023-12-26 12:27PM EDT | 50.00 | 23.10 | 21.10 | 25.60 | 0.00 | - | 1 | 1 | 0.00% |
| PNR240517C00052500 | 2023-11-29 12:38PM EDT | 52.50 | 13.30 | 20.00 | 21.30 | 0.00 | - | - | 11 | 0.00% |
| PNR240517C00055000 | 2024-04-26 3:34PM EDT | 55.00 | 25.57 | 26.40 | 30.70 | 0.00 | - | 3 | 3 | 167.58% |
| PNR240517C00060000 | 2024-02-08 1:56PM EDT | 60.00 | 15.10 | 20.00 | 23.90 | 0.00 | - | 5 | 7 | 167.58% |
| PNR240517C00062500 | 2023-11-27 2:23PM EDT | 62.50 | 6.20 | 11.10 | 12.70 | 0.00 | - | 15 | 24 | 0.00% |
| PNR240517C00065000 | 2024-05-10 3:46PM EDT | 65.00 | 18.18 | 17.60 | 20.30 | -0.37 | -1.99% | 1 | 198 | 137.50% |
| PNR240517C00067500 | 2024-04-18 1:25PM EDT | 67.50 | 11.57 | 14.60 | 17.50 | 0.00 | - | 2 | 23 | 95.12% |
| PNR240517C00070000 | 2024-05-09 10:11AM EDT | 70.00 | 13.63 | 11.60 | 15.20 | 0.00 | - | 3 | 257 | 66.60% |
| PNR240517C00072500 | 2024-05-10 11:19AM EDT | 72.50 | 10.90 | 9.20 | 12.80 | +3.77 | +52.88% | 2 | 50 | 64.65% |
| PNR240517C00075000 | 2024-05-10 12:20PM EDT | 75.00 | 8.70 | 6.40 | 8.80 | +2.80 | +47.46% | 3 | 925 | 67.38% |
| PNR240517C00077500 | 2024-05-10 10:26AM EDT | 77.50 | 6.25 | 5.60 | 6.50 | +2.25 | +56.25% | 1 | 1,932 | 59.13% |
| PNR240517C00080000 | 2024-05-10 9:48AM EDT | 80.00 | 4.18 | 2.20 | 3.70 | +0.48 | +12.97% | 10 | 691 | 32.91% |
| PNR240517C00082500 | 2024-05-10 3:41PM EDT | 82.50 | 1.55 | 1.35 | 1.55 | +0.10 | +6.90% | 30 | 265 | 23.83% |
| PNR240517C00085000 | 2024-05-10 3:42PM EDT | 85.00 | 0.25 | 0.05 | 0.30 | -0.26 | -50.98% | 1,543 | 1,795 | 19.39% |
| PNR240517C00087500 | 2024-05-08 3:58PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 653 | 21.29% |
| PNR240517C00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.05 | 0.00 | 2.15 | -0.36 | -87.80% | 2 | 91 | 71.68% |
| PNR240517C00095000 | 2024-04-09 3:42PM EDT | 95.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 47.46% |
| PNR240517C00100000 | 2024-05-09 9:30AM EDT | 100.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 90.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PNR240517P00030000 | 2023-11-15 3:14PM EDT | 30.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 330.47% |
| PNR240517P00035000 | 2023-11-15 11:51AM EDT | 35.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 292.97% |
| PNR240517P00037500 | 2023-10-05 10:48AM EDT | 37.50 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 421.88% |
| PNR240517P00040000 | 2023-11-24 1:11PM EDT | 40.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 301.17% |
| PNR240517P00042500 | 2023-10-31 10:28AM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 694 | 541 | 50.00% |
| PNR240517P00045000 | 2024-03-20 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 258.20% |
| PNR240517P00047500 | 2023-11-14 10:55AM EDT | 47.50 | 0.85 | 0.25 | 0.50 | 0.00 | - | 3 | 231 | 238.48% |
| PNR240517P00050000 | 2023-11-22 12:52PM EDT | 50.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | 1 | 17 | 284.38% |
| PNR240517P00052500 | 2024-02-12 4:10PM EDT | 52.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 201.56% |
| PNR240517P00055000 | 2024-01-03 4:51PM EDT | 55.00 | 0.80 | 0.10 | 1.20 | 0.00 | - | 10 | 27 | 208.20% |
| PNR240517P00057500 | 2024-01-11 10:46AM EDT | 57.50 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 38 | 162.89% |
| PNR240517P00060000 | 2024-01-02 10:51AM EDT | 60.00 | 1.10 | 0.45 | 0.55 | 0.00 | - | 1 | 17 | 161.82% |
| PNR240517P00062500 | 2024-02-05 3:01PM EDT | 62.50 | 0.80 | 0.25 | 0.35 | 0.00 | - | 1 | 33 | 129.69% |
| PNR240517P00065000 | 2024-04-10 11:17AM EDT | 65.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 76.56% |
| PNR240517P00067500 | 2024-04-25 3:43PM EDT | 67.50 | 0.04 | 0.00 | 0.30 | 0.00 | - | 2 | 77 | 87.30% |
| PNR240517P00070000 | 2024-05-02 10:52AM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 55.86% |
| PNR240517P00072500 | 2024-05-02 10:52AM EDT | 72.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 654 | 75.68% |
| PNR240517P00075000 | 2024-05-07 3:21PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 327 | 45.70% |
| PNR240517P00077500 | 2024-05-09 11:47AM EDT | 77.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 765 | 33.89% |
| PNR240517P00080000 | 2024-05-09 10:41AM EDT | 80.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 2 | 416 | 53.32% |
| PNR240517P00082500 | 2024-05-09 1:50PM EDT | 82.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 6 | 141 | 20.85% |
| PNR240517P00085000 | 2024-05-09 2:41PM EDT | 85.00 | 1.75 | 1.65 | 2.50 | 0.00 | - | 24 | 71 | 32.57% |
| PNR240517P00087500 | 2024-04-01 10:47AM EDT | 87.50 | 4.50 | 8.80 | 10.80 | 0.00 | - | 10 | 9 | 159.86% |
| PNR240517P00090000 | 2024-04-24 2:39PM EDT | 90.00 | 11.00 | 4.70 | 8.20 | 0.00 | - | 23 | 0 | 83.74% |
| PNR240517P00092500 | 2024-04-24 2:39PM EDT | 92.50 | 13.50 | 7.60 | 10.90 | 0.00 | - | 23 | 0 | 103.81% |
© 2024 Yahoo. Todos os direitos reservados.