Mercado abrirá em 9 h 43 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
81,92 +0,38 (+0,47%) OURO
2.337,10 -2,50 (-0,11%) Bitcoin USD
63.376,61 +2.631,90 (+4,33%)
Permian Resources Corporation (PR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PR250117C00008000 | 2024-03-14 3:19PM EDT | 8.00 | 8.29 | 9.50 | 11.00 | 0.00 | - | 10 | 21 | 159.96% |
| PR250117C00010000 | 2024-06-13 12:09PM EDT | 10.00 | 5.15 | 5.70 | 7.90 | 0.00 | - | 10 | 330 | 71.09% |
| PR250117C00012000 | 2024-06-27 11:52AM EDT | 12.00 | 4.20 | 4.20 | 5.90 | 0.00 | - | 12 | 289 | 59.28% |
| PR250117C00013000 | 2024-06-27 11:14AM EDT | 13.00 | 3.40 | 3.40 | 4.00 | 0.00 | - | 4 | 3 | 47.95% |
| PR250117C00014000 | 2024-06-12 9:35AM EDT | 14.00 | 2.90 | 2.55 | 3.20 | 0.00 | - | 10 | 353 | 43.70% |
| PR250117C00015000 | 2024-06-28 3:49PM EDT | 15.00 | 2.35 | 2.05 | 2.30 | +0.32 | +15.76% | 37 | 1,322 | 36.18% |
| PR250117C00016000 | 2024-06-24 3:13PM EDT | 16.00 | 1.60 | 1.55 | 1.75 | 0.00 | - | 13 | 25 | 35.25% |
| PR250117C00017000 | 2024-06-28 11:04AM EDT | 17.00 | 1.30 | 1.15 | 1.30 | +0.35 | +36.84% | 13 | 201 | 34.57% |
| PR250117C00018000 | 2024-06-27 12:54PM EDT | 18.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 1 | 355 | 34.13% |
| PR250117C00019000 | 2024-06-18 10:52AM EDT | 19.00 | 0.54 | 0.45 | 0.70 | 0.00 | - | 4 | 435 | 34.23% |
| PR250117C00020000 | 2024-06-24 11:53AM EDT | 20.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 5 | 18,197 | 34.03% |
| PR250117C00021000 | 2024-06-28 9:33AM EDT | 21.00 | 0.28 | 0.20 | 0.40 | +0.04 | +16.67% | 8 | 9 | 35.35% |
| PR250117C00022000 | 2024-06-14 2:24PM EDT | 22.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 25 | 1,552 | 42.19% |
| PR250117C00024000 | 2024-05-06 10:02AM EDT | 24.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.45% |
| PR250117C00025000 | 2024-05-30 3:10PM EDT | 25.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 10 | 392 | 52.25% |
| PR250117C00030000 | 2024-03-27 12:26PM EDT | 30.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 67 | 52.44% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PR250117P00008000 | 2024-02-08 2:19PM EDT | 8.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 79.69% |
| PR250117P00010000 | 2024-06-21 2:57PM EDT | 10.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 89 | 64.65% |
| PR250117P00012000 | 2024-06-25 10:07AM EDT | 12.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 5 | 854 | 40.33% |
| PR250117P00014000 | 2024-06-26 11:31AM EDT | 14.00 | 0.88 | 0.45 | 0.75 | 0.00 | - | 4 | 54 | 36.04% |
| PR250117P00015000 | 2024-06-26 9:30AM EDT | 15.00 | 1.09 | 0.80 | 1.05 | 0.00 | - | 2 | 3,310 | 33.89% |
| PR250117P00016000 | 2024-06-12 12:29PM EDT | 16.00 | 1.70 | 1.25 | 1.50 | 0.00 | - | 5 | 105 | 33.15% |
| PR250117P00017000 | 2024-06-04 9:44AM EDT | 17.00 | 2.90 | 1.75 | 2.05 | 0.00 | - | 3 | 2,078 | 32.47% |
| PR250117P00018000 | 2024-06-28 1:27PM EDT | 18.00 | 2.60 | 2.40 | 3.10 | -0.40 | -13.33% | 1 | 40 | 40.63% |
| PR250117P00019000 | 2024-06-28 3:23PM EDT | 19.00 | 3.40 | 3.10 | 4.00 | -0.40 | -10.53% | 35 | 172 | 44.53% |
| PR250117P00020000 | 2024-06-28 1:39PM EDT | 20.00 | 4.10 | 3.90 | 4.70 | -0.70 | -14.58% | 1 | 292 | 42.87% |
| PR250117P00021000 | 2024-05-08 3:29PM EDT | 21.00 | 4.20 | 5.40 | 6.60 | 0.00 | - | - | 5 | 54.64% |
| PR250117P00022000 | 2024-06-25 3:54PM EDT | 22.00 | 6.22 | 4.00 | 6.60 | 0.00 | - | 5 | 43 | 49.12% |
| PR250117P00025000 | 2024-04-30 9:51AM EDT | 25.00 | 7.70 | 8.20 | 10.60 | 0.00 | - | - | 1 | 53.86% |
© 2024 Yahoo. Todos os direitos reservados.