Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,70 -0,11 (-0,13%) OURO
2.328,00 -10,40 (-0,44%) Bitcoin USD
64.310,25 -2.289,27 (-3,44%)
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 | 221.00% |
| 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 | 143.30% |
| PTC240517C00155000 | 2024-02-05 11:09AM EDT | 155.00 | 26.23 | 27.50 | 30.90 | 0.00 | - | 9 | 0 | 74.85% |
| PTC240517C00160000 | 2024-04-18 12:46PM EDT | 160.00 | 18.33 | 19.80 | 23.90 | 0.00 | - | 1 | 50 | 62.65% |
| PTC240517C00165000 | 2024-02-12 12:12PM EDT | 165.00 | 20.70 | 24.30 | 26.30 | 0.00 | - | 1 | 21 | 95.07% |
| PTC240517C00170000 | 2024-02-28 2:58PM EDT | 170.00 | 20.10 | 21.40 | 23.00 | 0.00 | - | 7 | 100 | 93.79% |
| PTC240517C00175000 | 2024-04-22 1:32PM EDT | 175.00 | 8.20 | 9.50 | 10.30 | 0.00 | - | 2 | 33 | 40.58% |
| PTC240517C00180000 | 2024-04-19 11:36AM EDT | 180.00 | 4.90 | 6.60 | 7.00 | 0.00 | - | 15 | 35 | 37.39% |
| PTC240517C00185000 | 2024-04-19 2:45PM EDT | 185.00 | 3.20 | 4.20 | 4.60 | 0.00 | - | 1 | 207 | 36.12% |
| PTC240517C00190000 | 2024-04-24 11:23AM EDT | 190.00 | 2.52 | 2.60 | 2.95 | +0.16 | +6.78% | 7 | 76 | 35.85% |
| PTC240517C00195000 | 2024-04-24 11:23AM EDT | 195.00 | 1.52 | 1.40 | 1.80 | -0.23 | -13.14% | 22 | 64 | 35.65% |
| PTC240517C00200000 | 2024-04-23 9:54AM EDT | 200.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 11 | 331 | 36.01% |
| PTC240517C00210000 | 2024-04-22 3:48PM EDT | 210.00 | 0.20 | 0.25 | 0.45 | 0.00 | - | 1 | 2 | 38.09% |
| PTC240517C00220000 | 2024-01-09 11:58AM EDT | 220.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 51.05% |
| PTC240517C00230000 | 2024-02-16 11:59AM EDT | 230.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.45% |
| PTC240517C00260000 | 2024-02-23 10:33AM EDT | 260.00 | 4.38 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 74.02% |
| PTC240517C00270000 | 2024-02-23 10:33AM EDT | 270.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 80.18% |
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 | 119.73% |
| PTC240517P00140000 | 2023-11-24 1:15PM EDT | 140.00 | 4.00 | 1.05 | 4.90 | 0.00 | - | 9 | 9 | 97.24% |
| PTC240517P00145000 | 2023-12-05 3:11PM EDT | 145.00 | 4.20 | 2.75 | 4.40 | 0.00 | - | - | 19 | 93.53% |
| PTC240517P00155000 | 2024-03-06 3:35PM EDT | 155.00 | 1.15 | 0.35 | 1.70 | 0.00 | - | 1 | 1 | 56.38% |
| PTC240517P00160000 | 2024-04-22 3:40PM EDT | 160.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 301 | 361 | 39.33% |
| PTC240517P00165000 | 2024-04-24 1:11PM EDT | 165.00 | 1.50 | 1.20 | 1.50 | 0.00 | - | 10 | 99 | 37.72% |
| PTC240517P00170000 | 2024-04-24 11:52AM EDT | 170.00 | 2.30 | 1.80 | 2.45 | -0.10 | -4.17% | 17 | 32 | 36.33% |
| PTC240517P00175000 | 2024-04-18 10:07AM EDT | 175.00 | 5.38 | 3.40 | 3.90 | 0.00 | - | 1 | 209 | 35.24% |
| PTC240517P00180000 | 2024-04-19 2:42PM EDT | 180.00 | 8.70 | 5.30 | 5.90 | 0.00 | - | 308 | 319 | 34.07% |
| PTC240517P00185000 | 2024-04-24 1:37PM EDT | 185.00 | 8.40 | 7.90 | 8.60 | -1.40 | -14.29% | 2 | 24 | 33.28% |
| PTC240517P00190000 | 2024-04-22 10:32AM EDT | 190.00 | 14.85 | 11.10 | 14.50 | 0.00 | - | 1 | 29 | 48.34% |
| PTC240517P00240000 | 2024-04-17 2:51PM EDT | 240.00 | 61.65 | 57.20 | 62.00 | 0.00 | - | - | 1 | 91.97% |
© 2024 Yahoo. Todos os direitos reservados.