Mercado fechado
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,90 +0,03 (+0,04%) OURO
2.334,20 -3,00 (-0,13%) Bitcoin USD
67.870,62 -1.323,30 (-1,91%)
Prudential Financial, Inc. (PRU)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240621C00045000 | 2023-05-16 9:48AM EDT | 45.00 | 33.70 | 41.20 | 42.30 | 0.00 | - | - | 0 | 0.00% |
| PRU240621C00050000 | 2024-02-15 3:11PM EDT | 50.00 | 59.95 | 61.20 | 65.10 | 0.00 | - | 3 | 0 | 0.00% |
| PRU240621C00055000 | 2024-02-15 3:17PM EDT | 55.00 | 55.04 | 56.20 | 60.20 | 0.00 | - | 3 | 0 | 0.00% |
| PRU240621C00060000 | 2024-03-28 2:59PM EDT | 60.00 | 58.00 | 48.20 | 53.00 | 0.00 | - | 1 | 1 | 0.00% |
| PRU240621C00065000 | 2024-05-20 10:03AM EDT | 65.00 | 54.51 | 50.90 | 54.90 | 0.00 | - | 1 | 25 | 86.33% |
| PRU240621C00070000 | 2024-05-17 12:44PM EDT | 70.00 | 50.60 | 46.00 | 50.00 | 0.00 | - | 5 | 0 | 88.48% |
| PRU240621C00072500 | 2024-02-09 12:01PM EDT | 72.50 | 34.01 | 37.30 | 41.30 | 0.00 | - | 1 | 0 | 0.00% |
| PRU240621C00075000 | 2024-05-17 3:35PM EDT | 75.00 | 46.20 | 41.20 | 45.10 | 0.00 | - | 2 | 0 | 87.30% |
| PRU240621C00077500 | 2024-05-17 2:47PM EDT | 77.50 | 43.40 | 38.50 | 42.40 | 0.00 | - | 85 | 0 | 68.75% |
| PRU240621C00080000 | 2024-05-17 12:44PM EDT | 80.00 | 40.60 | 36.00 | 40.00 | 0.00 | - | 5 | 0 | 68.07% |
| PRU240621C00082500 | 2024-05-17 3:58PM EDT | 82.50 | 39.10 | 33.60 | 37.40 | 0.00 | - | 1,080 | 0 | 63.28% |
| PRU240621C00085000 | 2024-05-17 3:58PM EDT | 85.00 | 36.80 | 31.10 | 35.20 | 0.00 | - | 2,160 | 0 | 66.16% |
| PRU240621C00087500 | 2024-05-17 3:58PM EDT | 87.50 | 34.00 | 28.60 | 32.60 | 0.00 | - | 2,160 | 0 | 59.13% |
| PRU240621C00090000 | 2024-05-17 3:58PM EDT | 90.00 | 31.70 | 26.10 | 30.20 | 0.00 | - | 3,240 | 0 | 56.35% |
| PRU240621C00092500 | 2024-05-17 3:58PM EDT | 92.50 | 28.80 | 24.00 | 26.70 | 0.00 | - | 2,160 | 2 | 74.54% |
| PRU240621C00095000 | 2024-05-20 9:45AM EDT | 95.00 | 25.20 | 21.60 | 25.20 | 0.00 | - | 3 | 7 | 53.56% |
| PRU240621C00097500 | 2024-05-17 3:58PM EDT | 97.50 | 24.70 | 19.30 | 22.90 | 0.00 | - | 2,168 | 0 | 52.49% |
| PRU240621C00100000 | 2024-05-22 9:38AM EDT | 100.00 | 20.00 | 16.40 | 19.50 | 0.00 | - | 1 | 255 | 60.50% |
| PRU240621C00105000 | 2024-05-20 10:03AM EDT | 105.00 | 14.90 | 13.10 | 13.70 | 0.00 | - | 80 | 176 | 37.94% |
| PRU240621C00110000 | 2024-05-22 3:31PM EDT | 110.00 | 9.80 | 7.60 | 9.60 | 0.00 | - | 2 | 28 | 36.40% |
| PRU240621C00115000 | 2024-05-23 2:05PM EDT | 115.00 | 4.20 | 4.10 | 4.40 | -1.30 | -23.64% | 13 | 232 | 20.95% |
| PRU240621C00120000 | 2024-05-23 2:20PM EDT | 120.00 | 1.32 | 1.25 | 1.35 | -0.68 | -34.00% | 60 | 6,054 | 16.93% |
| PRU240621C00125000 | 2024-05-23 2:36PM EDT | 125.00 | 0.20 | 0.20 | 0.30 | -0.30 | -60.00% | 47 | 2,799 | 16.90% |
| PRU240621C00130000 | 2024-05-22 9:53AM EDT | 130.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 1 | 265 | 22.36% |
| PRU240621C00135000 | 2024-05-20 3:54PM EDT | 135.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 199 | 25.39% |
| PRU240621C00140000 | 2024-05-22 11:33AM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 36 | 55.20% |
| PRU240621C00145000 | 2024-05-20 2:24PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 32.62% |
| PRU240621C00150000 | 2024-02-20 4:47PM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 51.17% |
| PRU240621C00155000 | 2023-11-29 4:55PM EDT | 155.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 48.24% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU240621P00040000 | 2024-03-18 2:57PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 139.84% |
| PRU240621P00042500 | 2023-09-29 12:48PM EDT | 42.50 | 0.32 | 0.20 | 0.80 | 0.00 | - | 4 | 9 | 197.27% |
| PRU240621P00045000 | 2023-09-14 9:46AM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 177.93% |
| PRU240621P00047500 | 2024-03-12 2:13PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 187.70% |
| PRU240621P00050000 | 2024-04-02 1:39PM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 121.09% |
| PRU240621P00055000 | 2024-04-19 11:35AM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 569 | 586 | 121.68% |
| PRU240621P00060000 | 2024-04-25 10:23AM EDT | 60.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 345 | 105.66% |
| PRU240621P00065000 | 2024-04-02 1:42PM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 115.43% |
| PRU240621P00070000 | 2024-05-23 3:55PM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 798 | 88.48% |
| PRU240621P00072500 | 2024-01-22 10:36AM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 118 | 50.00% |
| PRU240621P00075000 | 2024-05-23 3:41PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 512 | 67.19% |
| PRU240621P00077500 | 2024-04-30 11:25AM EDT | 77.50 | 0.15 | 0.00 | 1.30 | 0.00 | - | 11 | 1,107 | 95.31% |
| PRU240621P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2,166 | 66.21% |
| PRU240621P00082500 | 2024-04-30 10:35AM EDT | 82.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 8 | 491 | 61.52% |
| PRU240621P00085000 | 2024-05-23 3:50PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 3 | 2,854 | 50.20% |
| PRU240621P00087500 | 2024-05-09 9:35AM EDT | 87.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 220 | 54.20% |
| PRU240621P00090000 | 2024-05-23 2:36PM EDT | 90.00 | 0.16 | 0.00 | 0.30 | +0.11 | +220.00% | 1 | 1,488 | 56.35% |
| PRU240621P00092500 | 2024-05-20 9:30AM EDT | 92.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 2 | 550 | 51.56% |
| PRU240621P00095000 | 2024-05-21 10:25AM EDT | 95.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 344 | 48.34% |
| PRU240621P00097500 | 2024-05-21 9:30AM EDT | 97.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 531 | 38.87% |
| PRU240621P00100000 | 2024-05-20 3:34PM EDT | 100.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 49 | 1,659 | 34.57% |
| PRU240621P00105000 | 2024-05-22 11:21AM EDT | 105.00 | 0.17 | 0.05 | 0.60 | 0.00 | - | 1 | 1,927 | 34.13% |
| PRU240621P00110000 | 2024-05-21 2:08PM EDT | 110.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 7 | 976 | 20.90% |
| PRU240621P00115000 | 2024-05-23 2:32PM EDT | 115.00 | 0.85 | 0.95 | 1.05 | +0.20 | +30.77% | 62 | 2,365 | 16.70% |
| PRU240621P00120000 | 2024-05-23 11:10AM EDT | 120.00 | 3.00 | 3.00 | 3.20 | +0.85 | +39.53% | 13 | 254 | 14.50% |
| PRU240621P00125000 | 2024-05-17 3:34PM EDT | 125.00 | 5.20 | 6.00 | 7.90 | 0.00 | - | 2 | 18 | 22.71% |
© 2024 Yahoo. Todos os direitos reservados.