Mercado fechado
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
80,94 +0,11 (+0,14%) OURO
2.330,80 0,00 (0,00%) Bitcoin USD
61.986,93 +1.624,38 (+2,69%)
Prudential Financial, Inc. (PRU)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117C00040000 | 2024-05-17 3:19PM EDT | 40.00 | 80.95 | 71.40 | 75.10 | 0.00 | - | 17 | 0 | 0.00% |
| PRU250117C00050000 | 2024-05-17 3:10PM EDT | 50.00 | 70.92 | 61.50 | 65.40 | 0.00 | - | 6 | 4 | 0.00% |
| PRU250117C00055000 | 2024-02-15 4:49PM EDT | 55.00 | 54.20 | 56.20 | 60.10 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117C00060000 | 2024-01-24 12:28PM EDT | 60.00 | 45.80 | 46.50 | 51.50 | 0.00 | - | 2 | 0 | 0.00% |
| PRU250117C00065000 | 2024-02-05 10:52AM EDT | 65.00 | 37.68 | 43.20 | 47.40 | 0.00 | - | 15 | 1 | 0.00% |
| PRU250117C00070000 | 2024-05-17 3:58PM EDT | 70.00 | 51.00 | 41.80 | 45.50 | 0.00 | - | 1,110 | 1 | 0.00% |
| PRU250117C00072500 | 2024-05-01 2:27PM EDT | 72.50 | 40.00 | 46.50 | 50.90 | 0.00 | - | 2 | 1 | 58.23% |
| PRU250117C00075000 | 2024-04-17 10:53AM EDT | 75.00 | 33.70 | 44.20 | 48.30 | 0.00 | - | 1 | 90 | 55.43% |
| PRU250117C00077500 | 2024-05-14 3:52PM EDT | 77.50 | 41.42 | 35.60 | 39.70 | 0.00 | - | 1 | 4 | 0.00% |
| PRU250117C00080000 | 2024-06-05 3:50PM EDT | 80.00 | 38.85 | 37.40 | 41.00 | 0.00 | - | 1 | 1,311 | 47.89% |
| PRU250117C00082500 | 2024-05-10 3:31PM EDT | 82.50 | 36.66 | 34.80 | 38.70 | 0.00 | - | 1 | 80 | 46.27% |
| PRU250117C00085000 | 2024-05-13 12:31PM EDT | 85.00 | 34.24 | 30.40 | 32.20 | 0.00 | - | 5 | 1,367 | 0.00% |
| PRU250117C00087500 | 2024-03-08 12:19PM EDT | 87.50 | 26.50 | 27.80 | 31.10 | 0.00 | - | 11 | 172 | 13.67% |
| PRU250117C00090000 | 2024-06-14 2:34PM EDT | 90.00 | 24.76 | 29.30 | 31.80 | 0.00 | - | 1 | 222 | 41.04% |
| PRU250117C00092500 | 2024-06-20 2:15PM EDT | 92.50 | 26.30 | 25.60 | 28.00 | 0.00 | - | 4 | 1,771 | 31.71% |
| PRU250117C00095000 | 2024-05-21 2:45PM EDT | 95.00 | 25.43 | 23.00 | 25.60 | 0.00 | - | 22 | 306 | 29.79% |
| PRU250117C00097500 | 2024-06-14 1:21PM EDT | 97.50 | 18.70 | 22.40 | 24.70 | 0.00 | - | 5 | 716 | 34.51% |
| PRU250117C00100000 | 2024-06-14 1:00PM EDT | 100.00 | 16.60 | 19.90 | 21.30 | 0.00 | - | 4 | 1,723 | 28.05% |
| PRU250117C00105000 | 2024-06-25 12:14PM EDT | 105.00 | 17.10 | 14.90 | 17.20 | +0.60 | +3.64% | 14 | 944 | 26.27% |
| PRU250117C00110000 | 2024-06-24 1:35PM EDT | 110.00 | 13.74 | 13.10 | 13.50 | -0.11 | -0.79% | 1 | 2,896 | 24.92% |
| PRU250117C00115000 | 2024-06-24 12:51PM EDT | 115.00 | 10.60 | 9.80 | 10.20 | 0.00 | - | 6 | 2,034 | 23.68% |
| PRU250117C00120000 | 2024-06-24 3:56PM EDT | 120.00 | 7.60 | 7.00 | 7.40 | 0.00 | - | 1 | 2,518 | 22.63% |
| PRU250117C00125000 | 2024-06-25 11:34AM EDT | 125.00 | 4.80 | 4.90 | 5.10 | -0.25 | -4.95% | 1 | 1,160 | 21.65% |
| PRU250117C00130000 | 2024-06-25 2:42PM EDT | 130.00 | 3.34 | 3.20 | 3.50 | -0.01 | -0.30% | 100 | 380 | 21.33% |
| PRU250117C00135000 | 2024-06-25 10:59AM EDT | 135.00 | 2.25 | 2.10 | 2.30 | +0.48 | +27.12% | 2 | 336 | 20.97% |
| PRU250117C00140000 | 2024-06-25 1:05PM EDT | 140.00 | 1.40 | 1.35 | 1.50 | -0.15 | -9.68% | 10 | 157 | 20.86% |
| PRU250117C00145000 | 2024-06-24 1:16PM EDT | 145.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 3 | 267 | 21.05% |
| PRU250117C00150000 | 2024-06-24 3:58PM EDT | 150.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 10 | 354 | 21.51% |
| PRU250117C00155000 | 2023-10-25 9:50AM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PRU250117C00160000 | 2024-05-09 3:36PM EDT | 160.00 | 0.29 | 0.15 | 0.55 | 0.00 | - | 2 | 150 | 24.49% |
| PRU250117C00165000 | 2024-03-27 10:23AM EDT | 165.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 28.15% |
| PRU250117C00170000 | 2024-03-20 3:53PM EDT | 170.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 30.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PRU250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 25.00% |
| PRU250117P00042500 | 2023-11-13 12:43PM EDT | 42.50 | 0.55 | 0.00 | 1.70 | 0.00 | - | 1 | 8 | 82.23% |
| PRU250117P00045000 | 2024-04-30 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| PRU250117P00047500 | 2024-01-05 1:27PM EDT | 47.50 | 0.42 | 0.10 | 1.65 | 0.00 | - | 1 | 17 | 74.54% |
| PRU250117P00050000 | 2024-04-12 10:02AM EDT | 50.00 | 0.28 | 0.05 | 1.40 | 0.00 | - | 10 | 131 | 68.12% |
| PRU250117P00055000 | 2024-05-08 3:02PM EDT | 55.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 841 | 54.93% |
| PRU250117P00060000 | 2024-05-28 10:01AM EDT | 60.00 | 0.72 | 0.00 | 2.20 | 0.00 | - | 10 | 343 | 60.45% |
| PRU250117P00065000 | 2024-06-13 10:20AM EDT | 65.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 2 | 752 | 42.04% |
| PRU250117P00070000 | 2024-06-25 12:33PM EDT | 70.00 | 0.31 | 0.15 | 0.40 | +0.07 | +29.17% | 3 | 545 | 39.40% |
| PRU250117P00072500 | 2024-06-14 1:41PM EDT | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 598 | 12.50% |
| PRU250117P00075000 | 2024-06-20 9:30AM EDT | 75.00 | 2.13 | 0.15 | 0.75 | 0.00 | - | 1 | 599 | 39.67% |
| PRU250117P00077500 | 2024-05-20 10:54AM EDT | 77.50 | 0.55 | 0.20 | 2.65 | 0.00 | - | 5 | 604 | 52.37% |
| PRU250117P00080000 | 2024-06-17 3:44PM EDT | 80.00 | 0.72 | 0.20 | 0.65 | 0.00 | - | 1 | 1,295 | 33.89% |
| PRU250117P00082500 | 2024-05-02 10:26AM EDT | 82.50 | 1.40 | 0.55 | 0.80 | 0.00 | - | 1 | 2,053 | 33.24% |
| PRU250117P00085000 | 2024-06-20 12:38PM EDT | 85.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 127 | 3,405 | 30.54% |
| PRU250117P00087500 | 2024-06-24 11:10AM EDT | 87.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | 9 | 850 | 29.27% |
| PRU250117P00090000 | 2024-06-20 12:38PM EDT | 90.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 5 | 6,943 | 28.30% |
| PRU250117P00092500 | 2024-05-21 11:05AM EDT | 92.50 | 1.35 | 1.10 | 1.35 | 0.00 | - | 2 | 4,586 | 28.46% |
| PRU250117P00095000 | 2024-06-21 1:37PM EDT | 95.00 | 1.50 | 1.20 | 1.40 | 0.00 | - | 14 | 2,381 | 26.48% |
| PRU250117P00097500 | 2024-06-21 3:50PM EDT | 97.50 | 1.75 | 1.50 | 1.70 | 0.00 | - | 10 | 634 | 25.82% |
| PRU250117P00100000 | 2024-06-24 10:30AM EDT | 100.00 | 1.80 | 1.80 | 1.95 | 0.00 | - | 10 | 3,631 | 24.68% |
| PRU250117P00105000 | 2024-06-25 1:54PM EDT | 105.00 | 2.75 | 2.65 | 4.70 | -0.05 | -1.79% | 11 | 727 | 30.16% |
| PRU250117P00110000 | 2024-06-24 11:02AM EDT | 110.00 | 3.60 | 3.80 | 4.10 | 0.00 | - | 1 | 587 | 22.35% |
| PRU250117P00115000 | 2024-06-14 11:04AM EDT | 115.00 | 8.35 | 5.50 | 5.80 | 0.00 | - | 2 | 527 | 21.34% |
| PRU250117P00120000 | 2024-06-24 3:44PM EDT | 120.00 | 7.90 | 7.60 | 8.00 | +0.75 | +10.49% | 1 | 430 | 20.37% |
| PRU250117P00125000 | 2024-06-12 3:37PM EDT | 125.00 | 13.20 | 10.40 | 12.70 | 0.00 | - | 1 | 196 | 25.09% |
| PRU250117P00130000 | 2024-06-12 3:10PM EDT | 130.00 | 16.60 | 13.80 | 16.10 | 0.00 | - | 1 | 9 | 25.04% |
| PRU250117P00150000 | 2024-02-14 4:25PM EDT | 150.00 | 44.50 | 35.10 | 39.40 | 0.00 | - | 2 | 0 | 49.90% |
| PRU250117P00160000 | 2024-03-01 1:19PM EDT | 160.00 | 52.20 | 40.50 | 44.60 | 0.00 | - | 11 | 0 | 38.99% |
© 2024 Yahoo. Todos os direitos reservados.