Mercado fechado

PTC Inc. (PTC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
166,61+3,37 (+2,06%)
No fechamento: 04:00PM EST
166,61 0,00 (0,00%)
Pós-fechamento: 04:20PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PTC231215C000700002023-11-01 12:00PM EST70.0067.8087.1092.000.00--10.00%
PTC231215C000850002023-11-20 3:29PM EST85.0071.5079.6084.000.00-52241.02%
PTC231215C000900002023-11-03 12:22PM EST90.0058.2067.0071.900.00-120.00%
PTC231215C000950002023-11-03 12:21PM EST95.0053.2062.1067.000.00-110.00%
PTC231215C001000002023-11-03 12:37PM EST100.0048.5057.1062.000.00-120.00%
PTC231215C001150002023-05-17 12:22PM EST115.0024.2031.1034.200.00-330.00%
PTC231215C001250002023-05-01 10:51AM EST125.0014.5517.0018.000.00-120.00%
PTC231215C001300002023-11-29 12:48PM EST130.0026.6034.8039.300.00-2429116.41%
PTC231215C001350002023-11-02 9:52AM EST135.0012.0022.1026.900.00-11680.00%
PTC231215C001400002023-12-04 1:18PM EST140.0019.2024.7029.300.00-13885.06%
PTC231215C001450002023-11-02 1:23PM EST145.006.5012.5017.000.00-7100.00%
PTC231215C001500002023-12-07 1:47PM EST150.0015.5014.6018.800.00-75197.17%
PTC231215C001550002023-12-06 12:58PM EST155.006.3010.6013.200.00-16467.82%
PTC231215C001600002023-12-06 2:25PM EST160.003.806.108.90+1.40+58.33%21858.72%
PTC231215C001650002023-12-08 11:32AM EST165.001.902.703.10+1.20+171.43%14525.95%
PTC231215C001700002023-12-08 11:42AM EST170.000.350.500.75+0.18+105.88%116023.29%
PTC231215C001750002023-08-01 9:38AM EST175.001.100.602.200.00-1750.07%
PTC231215C001800002023-10-23 11:20AM EST180.000.150.004.800.00-1481.30%
PTC231215C001850002023-12-07 1:07PM EST185.000.100.004.800.00-1996.46%
PTC231215C001900002023-07-27 8:58AM EST190.000.550.004.800.00-13110.45%
PTC231215C001950002023-09-05 2:46PM EST195.000.350.004.800.00-25123.46%
PTC231215C002000002023-11-06 10:42AM EST200.000.100.000.350.00-141973.73%
PTC231215C002100002023-09-05 1:32PM EST210.000.400.000.400.00-142191.50%
PTC231215C002200002023-10-23 9:36AM EST220.000.100.000.000.00-4550.00%
Opções de vendapara15 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PTC231215P000950002023-10-25 9:39AM EST95.000.150.000.000.00-1050.00%
PTC231215P001000002023-03-03 3:17PM EST100.004.202.854.800.00-11355.81%
PTC231215P001050002023-03-03 3:20PM EST105.005.203.805.800.00-11354.98%
PTC231215P001100002023-11-01 8:47AM EST110.000.450.000.000.00-1650.00%
PTC231215P001150002023-08-22 12:28PM EST115.001.100.004.800.00-729241.55%
PTC231215P001200002023-10-27 2:03PM EST120.001.450.002.150.00-117177.73%
PTC231215P001250002023-11-22 10:11AM EST125.000.010.004.800.00-1106199.37%
PTC231215P001300002023-11-15 1:21PM EST130.000.100.004.800.00-181179.10%
PTC231215P001350002023-11-28 10:24AM EST135.000.700.004.800.00-5241159.28%
PTC231215P001400002023-11-15 3:44PM EST140.000.860.004.800.00-972139.70%
PTC231215P001450002023-11-21 12:47PM EST145.000.400.004.800.00-2258120.31%
PTC231215P001500002023-11-22 11:06AM EST150.001.100.002.550.00-643279.69%
PTC231215P001550002023-12-05 2:08PM EST155.000.600.000.800.00-309652.88%
PTC231215P001600002023-11-14 2:53PM EST160.005.810.002.350.00--159.55%
PTC231215P001650002023-11-14 2:39PM EST165.0010.070.904.200.00-1058.55%
PTC231215P001700002023-12-07 3:55PM EST170.007.102.754.000.00-1554121.22%