Mercado abrirá em 9 h 34 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
82,00 +0,46 (+0,56%) OURO
2.337,10 -2,50 (-0,11%) Bitcoin USD
63.370,04 +2.647,09 (+4,36%)
Permian Resources Corporation (PR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018C00007000 | 2023-11-16 11:23AM EDT | 7.00 | 6.00 | 6.20 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| PR241018C00010000 | 2024-06-25 12:46PM EDT | 10.00 | 5.70 | 5.70 | 6.90 | 0.00 | - | 5 | 30 | 61.52% |
| PR241018C00011000 | 2024-05-08 12:12PM EDT | 11.00 | 5.90 | 2.70 | 6.10 | 0.00 | - | 30 | 58 | 96.58% |
| PR241018C00012000 | 2024-05-01 1:29PM EDT | 12.00 | 4.54 | 3.90 | 6.00 | 0.00 | - | 15 | 75 | 75.88% |
| PR241018C00013000 | 2024-06-27 3:39PM EDT | 13.00 | 3.19 | 3.00 | 4.00 | 0.00 | - | 2 | 161 | 64.84% |
| PR241018C00014000 | 2024-06-11 10:07AM EDT | 14.00 | 2.20 | 2.30 | 3.00 | 0.00 | - | 10 | 150 | 52.20% |
| PR241018C00015000 | 2024-06-27 10:05AM EDT | 15.00 | 1.51 | 1.60 | 2.35 | 0.00 | - | 15 | 692 | 50.44% |
| PR241018C00016000 | 2024-06-28 11:47AM EDT | 16.00 | 1.30 | 1.15 | 1.30 | +0.50 | +62.50% | 10 | 352 | 34.82% |
| PR241018C00017000 | 2024-06-28 11:56AM EDT | 17.00 | 0.85 | 0.70 | 0.85 | +0.15 | +21.43% | 407 | 7,375 | 33.89% |
| PR241018C00018000 | 2024-06-28 10:49AM EDT | 18.00 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 27 | 779 | 33.94% |
| PR241018C00019000 | 2024-06-27 10:27AM EDT | 19.00 | 0.24 | 0.10 | 0.50 | 0.00 | - | 80 | 1,273 | 39.60% |
| PR241018C00020000 | 2024-06-28 9:41AM EDT | 20.00 | 0.25 | 0.10 | 0.65 | +0.10 | +66.67% | 8 | 1,171 | 51.32% |
| PR241018C00021000 | 2024-05-17 12:25PM EDT | 21.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 5 | 68 | 51.76% |
| PR241018C00022000 | 2024-04-15 3:51PM EDT | 22.00 | 0.53 | 0.05 | 0.15 | 0.00 | - | 120 | 222 | 40.04% |
| PR241018C00023000 | 2024-06-07 11:54AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 56.45% |
| PR241018C00025000 | 2024-05-08 9:39AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 25.00% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PR241018P00007000 | 2023-11-20 4:50PM EDT | 7.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 42 | 102.34% |
| PR241018P00010000 | 2024-05-06 11:42AM EDT | 10.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 79.49% |
| PR241018P00011000 | 2024-06-03 2:00PM EDT | 11.00 | 0.11 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 80.96% |
| PR241018P00012000 | 2024-04-16 10:23AM EDT | 12.00 | 0.19 | 0.10 | 0.40 | 0.00 | - | 1 | 80 | 57.23% |
| PR241018P00013000 | 2024-06-05 11:51AM EDT | 13.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 74 | 203 | 48.54% |
| PR241018P00014000 | 2024-06-25 1:42PM EDT | 14.00 | 0.35 | 0.25 | 0.50 | 0.00 | - | 20 | 214 | 39.60% |
| PR241018P00015000 | 2024-06-28 11:19AM EDT | 15.00 | 0.60 | 0.60 | 0.65 | -0.25 | -29.41% | 2 | 377 | 33.30% |
| PR241018P00016000 | 2024-06-28 1:35PM EDT | 16.00 | 1.00 | 0.90 | 1.15 | -0.15 | -13.04% | 30 | 2,006 | 34.82% |
| PR241018P00017000 | 2024-06-28 9:53AM EDT | 17.00 | 1.52 | 1.50 | 1.65 | -0.43 | -22.05% | 48 | 2,146 | 32.47% |
| PR241018P00018000 | 2024-05-15 11:32AM EDT | 18.00 | 2.15 | 2.75 | 4.60 | 0.00 | - | 5 | 237 | 71.34% |
| PR241018P00019000 | 2024-04-23 11:12AM EDT | 19.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PR241018P00020000 | 2024-06-11 10:10AM EDT | 20.00 | 4.30 | 2.10 | 4.50 | 0.00 | - | 44 | 268 | 51.32% |
| PR241018P00021000 | 2024-05-14 9:57AM EDT | 21.00 | 4.20 | 5.50 | 6.10 | 0.00 | - | 35 | 7 | 67.48% |
| PR241018P00022000 | 2024-05-16 12:54PM EDT | 22.00 | 5.80 | 6.20 | 7.80 | 0.00 | - | 20 | 18 | 79.74% |
© 2024 Yahoo. Todos os direitos reservados.