Mercado abrirá em 9 h 56 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,88 +0,34 (+0,42%) OURO
2.337,20 -2,40 (-0,10%) Bitcoin USD
63.348,30 +2.613,37 (+4,30%)
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 | 663.28% |
| PR240719C00007000 | 2024-01-30 2:16PM EDT | 7.00 | 6.80 | 8.40 | 8.80 | 0.00 | - | 3 | 3 | 0.00% |
| PR240719C00010000 | 2024-06-07 2:13PM EDT | 10.00 | 5.50 | 4.40 | 8.00 | 0.00 | - | 1 | 33 | 117.19% |
| PR240719C00011000 | 2024-06-28 9:35AM EDT | 11.00 | 5.20 | 3.20 | 7.00 | +0.80 | +18.18% | 1 | 56 | 326.56% |
| PR240719C00012000 | 2024-06-27 3:50PM EDT | 12.00 | 4.00 | 2.25 | 6.00 | 0.00 | - | 20 | 77 | 283.59% |
| PR240719C00013000 | 2024-06-28 11:05AM EDT | 13.00 | 3.30 | 2.05 | 3.50 | +0.35 | +11.86% | 2 | 275 | 105.66% |
| PR240719C00014000 | 2024-06-25 12:32PM EDT | 14.00 | 1.75 | 1.10 | 3.00 | 0.00 | - | 1 | 403 | 125.59% |
| PR240719C00015000 | 2024-06-28 3:56PM EDT | 15.00 | 1.25 | 0.30 | 1.40 | +0.20 | +19.05% | 215 | 2,592 | 47.66% |
| PR240719C00016000 | 2024-06-28 2:22PM EDT | 16.00 | 0.55 | 0.50 | 0.55 | +0.12 | +27.91% | 375 | 2,151 | 32.23% |
| PR240719C00017000 | 2024-06-28 3:54PM EDT | 17.00 | 0.16 | 0.10 | 0.20 | +0.08 | +100.00% | 378 | 1,871 | 34.38% |
| PR240719C00018000 | 2024-06-28 9:35AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 18 | 1,952 | 34.38% |
| PR240719C00019000 | 2024-06-12 11:23AM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 334 | 46.48% |
| PR240719C00020000 | 2024-06-12 1:00PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 380 | 50.00% |
| PR240719C00021000 | 2024-06-03 1:36PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 183 | 248 | 59.38% |
| PR240719C00022000 | 2024-06-17 9:58AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,027 | 67.97% |
| PR240719C00025000 | 2024-02-20 1:52PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 46 | 156.05% |
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 | 404.69% |
| PR240719P00007000 | 2023-11-20 1:19PM EDT | 7.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 300 | 301 | 294.14% |
| PR240719P00008000 | 2023-12-07 10:50AM EDT | 8.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 204.30% |
| PR240719P00009000 | 2024-02-20 11:21AM EDT | 9.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 223.44% |
| PR240719P00010000 | 2024-06-05 10:34AM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 81 | 138 | 191.02% |
| PR240719P00011000 | 2024-06-07 11:50AM EDT | 11.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 351 | 85.94% |
| PR240719P00012000 | 2024-05-31 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 359 | 68.75% |
| PR240719P00013000 | 2024-05-09 9:30AM EDT | 13.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 28 | 281 | 66.41% |
| PR240719P00014000 | 2024-06-24 1:56PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 589 | 52.15% |
| PR240719P00015000 | 2024-06-28 11:41AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 92 | 511 | 38.28% |
| PR240719P00016000 | 2024-06-28 2:11PM EDT | 16.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 2,512 | 1,676 | 32.23% |
| PR240719P00017000 | 2024-06-28 3:55PM EDT | 17.00 | 0.95 | 0.30 | 1.05 | -0.69 | -42.07% | 2 | 1,292 | 34.38% |
| PR240719P00018000 | 2024-06-24 10:50AM EDT | 18.00 | 2.30 | 0.05 | 3.80 | 0.00 | - | 4 | 4 | 180.18% |
| PR240719P00019000 | 2024-05-28 12:56PM EDT | 19.00 | 2.85 | 2.65 | 4.90 | 0.00 | - | 1 | 10 | 128.32% |
| PR240719P00020000 | 2024-05-10 3:48PM EDT | 20.00 | 3.70 | 3.40 | 6.80 | 0.00 | - | 1 | 6 | 169.34% |
| PR240719P00021000 | 2024-05-07 3:44PM EDT | 21.00 | 3.70 | 4.10 | 7.50 | 0.00 | - | 36 | 0 | 162.30% |
| PR240719P00022000 | 2024-03-22 11:34AM EDT | 22.00 | 4.80 | 3.50 | 6.10 | 0.00 | - | 26 | 26 | 110.35% |
| PR240719P00023000 | 2024-05-13 12:06PM EDT | 23.00 | 6.50 | 7.30 | 9.60 | 0.00 | - | 1 | 0 | 238.67% |
© 2024 Yahoo. Todos os direitos reservados.