Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
78,13 +0,02 (+0,03%) OURO
2.303,30 -5,30 (-0,23%) Bitcoin USD
64.230,75 +703,35 (+1,11%)
PTC Inc. (PTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517C00080000 | 2024-02-05 11:09AM EDT | 80.00 | 98.69 | 100.30 | 104.80 | 0.00 | - | 3 | 1 | 420.95% |
| PTC240517C00085000 | 2023-12-05 2:36PM EDT | 85.00 | 77.80 | 81.60 | 86.50 | 0.00 | - | 1 | 2 | 0.00% |
| PTC240517C00150000 | 2024-02-22 12:29PM EDT | 150.00 | 33.50 | 39.50 | 44.20 | 0.00 | - | 1 | 0 | 231.60% |
| PTC240517C00155000 | 2024-05-02 9:31AM EDT | 155.00 | 14.30 | 18.50 | 23.10 | 0.00 | - | 9 | 0 | 77.27% |
| PTC240517C00160000 | 2024-04-18 12:46PM EDT | 160.00 | 18.33 | 13.50 | 18.20 | 0.00 | - | 1 | 50 | 65.53% |
| PTC240517C00165000 | 2024-02-12 12:12PM EDT | 165.00 | 20.70 | 24.30 | 26.30 | 0.00 | - | 1 | 21 | 158.34% |
| PTC240517C00170000 | 2024-05-02 10:47AM EDT | 170.00 | 8.00 | 6.20 | 9.30 | 0.00 | - | 14 | 114 | 47.80% |
| PTC240517C00175000 | 2024-05-03 10:20AM EDT | 175.00 | 3.00 | 3.50 | 5.70 | -0.30 | -9.09% | 37 | 61 | 41.83% |
| PTC240517C00180000 | 2024-05-03 1:44PM EDT | 180.00 | 1.56 | 1.20 | 2.70 | +0.26 | +20.00% | 11 | 40 | 35.00% |
| PTC240517C00185000 | 2024-05-03 12:58PM EDT | 185.00 | 0.57 | 0.40 | 1.40 | -2.09 | -78.57% | 7 | 612 | 35.43% |
| PTC240517C00190000 | 2024-05-03 12:58PM EDT | 190.00 | 0.18 | 0.15 | 0.70 | -1.27 | -87.59% | 1 | 77 | 36.33% |
| PTC240517C00195000 | 2024-04-25 12:56PM EDT | 195.00 | 1.85 | 0.00 | 2.65 | 0.00 | - | 6 | 83 | 53.76% |
| PTC240517C00200000 | 2024-05-01 2:08PM EDT | 200.00 | 0.80 | 0.05 | 0.10 | 0.00 | - | 1 | 333 | 35.45% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 92.72% |
| PTC240517C00220000 | 2024-01-09 11:58AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 78.22% |
| PTC240517C00230000 | 2024-02-16 11:59AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 121.90% |
| PTC240517C00260000 | 2024-02-23 10:33AM EDT | 260.00 | 4.38 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 108.98% |
| PTC240517C00270000 | 2024-02-23 10:33AM EDT | 270.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 117.38% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC240517P00125000 | 2024-01-03 11:21AM EDT | 125.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 157.72% |
| PTC240517P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 116 | 116 | 53.71% |
| PTC240517P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 4.20 | 2.75 | 4.40 | 0.00 | - | - | 19 | 120.00% |
| PTC240517P00155000 | 2024-04-29 3:29PM EDT | 155.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 78.15% |
| PTC240517P00160000 | 2024-05-02 9:44AM EDT | 160.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 361 | 65.19% |
| PTC240517P00165000 | 2024-05-02 9:50AM EDT | 165.00 | 0.60 | 0.20 | 0.75 | 0.00 | - | 3 | 109 | 32.84% |
| PTC240517P00170000 | 2024-05-03 3:48PM EDT | 170.00 | 0.85 | 0.60 | 1.30 | -0.45 | -34.62% | 8 | 47 | 27.54% |
| PTC240517P00175000 | 2024-05-03 2:54PM EDT | 175.00 | 2.40 | 2.25 | 2.50 | -1.90 | -44.19% | 74 | 457 | 22.61% |
| PTC240517P00180000 | 2024-05-03 12:25PM EDT | 180.00 | 5.50 | 3.60 | 6.10 | -1.00 | -15.38% | 1 | 252 | 27.95% |
| PTC240517P00185000 | 2024-04-29 11:33AM EDT | 185.00 | 8.20 | 7.50 | 11.70 | 0.00 | - | 13 | 21 | 45.91% |
| PTC240517P00190000 | 2024-05-03 10:49AM EDT | 190.00 | 15.50 | 12.30 | 16.50 | +0.65 | +4.38% | 1 | 1 | 55.05% |
| PTC240517P00195000 | 2024-04-22 10:32AM EDT | 195.00 | 18.95 | 17.30 | 21.50 | 0.00 | - | - | 0 | 65.04% |
| PTC240517P00200000 | 2024-05-03 10:46AM EDT | 200.00 | 24.76 | 22.30 | 26.50 | +0.82 | +3.43% | 1 | 1 | 74.27% |
| PTC240517P00240000 | 2024-04-17 2:51PM EDT | 240.00 | 61.65 | 62.20 | 66.40 | 0.00 | - | - | 1 | 71.48% |
© 2024 Yahoo. Todos os direitos reservados.