Mercado abrirá em 8 hs
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,23 +0,40 (+0,49%) OURO
2.327,90 -2,90 (-0,12%) Bitcoin USD
61.710,86 +373,09 (+0,61%)
Permian Resources Corporation (PR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240719C00005000 | 2024-02-22 1:57PM EDT | 5.00 | 10.00 | 11.00 | 14.20 | 0.00 | - | 10 | 0 | 656.64% |
| PR240719C00007000 | 2024-01-30 2:16PM EDT | 7.00 | 6.80 | 8.40 | 8.80 | 0.00 | - | 3 | 3 | 131.25% |
| PR240719C00010000 | 2024-06-07 2:13PM EDT | 10.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240719C00011000 | 2024-06-18 11:06AM EDT | 11.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240719C00012000 | 2024-06-21 1:43PM EDT | 12.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PR240719C00013000 | 2024-06-25 2:45PM EDT | 13.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PR240719C00014000 | 2024-06-25 12:32PM EDT | 14.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240719C00015000 | 2024-06-25 2:55PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PR240719C00016000 | 2024-06-25 3:58PM EDT | 16.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| PR240719C00017000 | 2024-06-25 1:07PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| PR240719C00018000 | 2024-06-25 10:13AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PR240719C00019000 | 2024-06-12 11:23AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PR240719C00020000 | 2024-06-12 1:00PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PR240719C00021000 | 2024-06-03 1:36PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| PR240719C00022000 | 2024-06-17 9:58AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PR240719C00025000 | 2024-02-20 1:52PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 46 | 144.34% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PR240719P00005000 | 2023-08-18 3:41PM EDT | 5.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 356.25% |
| PR240719P00007000 | 2023-11-20 1:19PM EDT | 7.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 300 | 301 | 257.03% |
| PR240719P00008000 | 2023-12-07 10:50AM EDT | 8.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 177.73% |
| PR240719P00009000 | 2024-02-20 11:21AM EDT | 9.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 193.75% |
| PR240719P00010000 | 2024-06-05 10:34AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| PR240719P00011000 | 2024-06-07 11:50AM EDT | 11.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PR240719P00012000 | 2024-05-31 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PR240719P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 28 | 281 | 54.69% |
| PR240719P00014000 | 2024-06-24 1:56PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PR240719P00015000 | 2024-06-25 1:30PM EDT | 15.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| PR240719P00016000 | 2024-06-25 9:30AM EDT | 16.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240719P00017000 | 2024-06-18 10:48AM EDT | 17.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PR240719P00018000 | 2024-06-24 10:50AM EDT | 18.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PR240719P00019000 | 2024-05-28 12:56PM EDT | 19.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PR240719P00020000 | 2024-05-10 3:48PM EDT | 20.00 | 3.70 | 3.40 | 6.80 | 0.00 | - | 1 | 6 | 134.47% |
| PR240719P00021000 | 2024-05-07 3:44PM EDT | 21.00 | 3.70 | 4.10 | 7.50 | 0.00 | - | 36 | 0 | 124.81% |
| PR240719P00022000 | 2024-03-22 11:34AM EDT | 22.00 | 4.80 | 3.50 | 6.10 | 0.00 | - | 26 | 26 | 0.00% |
| PR240719P00023000 | 2024-05-13 12:06PM EDT | 23.00 | 6.50 | 7.30 | 9.60 | 0.00 | - | 1 | 0 | 196.19% |
© 2024 Yahoo. Todos os direitos reservados.