PTC Inc. (PTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara18 de fevereiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC220218C00100000 | 2021-11-10 6:58AM EST | 100.00 | 23.50 | 22.40 | 23.20 | 0.00 | - | 1 | 1 | 113.70% |
| PTC220218C00110000 | 2022-01-21 12:48PM EST | 110.00 | 11.12 | 9.70 | 10.50 | -1.88 | -14.46% | 1 | 289 | 54.15% |
| PTC220218C00115000 | 2022-01-20 1:05PM EST | 115.00 | 8.30 | 6.70 | 7.50 | 0.00 | - | 5 | 28 | 52.34% |
| PTC220218C00120000 | 2022-01-20 12:09PM EST | 120.00 | 6.03 | 4.30 | 5.30 | 0.00 | - | 3 | 308 | 51.44% |
| PTC220218C00125000 | 2022-01-21 1:03PM EST | 125.00 | 3.30 | 2.70 | 4.50 | -0.50 | -13.16% | 41 | 93 | 55.16% |
| PTC220218C00130000 | 2022-01-19 10:41AM EST | 130.00 | 1.91 | 1.65 | 2.85 | 0.00 | - | 2 | 25 | 53.76% |
| PTC220218C00135000 | 2022-01-13 2:35PM EST | 135.00 | 1.25 | 0.15 | 1.85 | 0.00 | - | 10 | 13 | 58.86% |
| PTC220218C00140000 | 2022-01-14 10:06AM EST | 140.00 | 0.63 | 0.60 | 0.80 | 0.00 | - | 1 | 29 | 50.66% |
| PTC220218C00145000 | 2022-01-18 3:51PM EST | 145.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 7 | 20 | 51.32% |
| PTC220218C00150000 | 2022-01-05 3:57PM EST | 150.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 55.81% |
| PTC220218C00155000 | 2022-01-18 1:44PM EST | 155.00 | 0.15 | 0.35 | 0.75 | 0.00 | - | 2 | 10 | 66.16% |
| PTC220218C00170000 | 2021-11-10 6:58AM EST | 170.00 | 1.85 | 0.65 | 1.00 | 0.00 | - | - | 2 | 88.87% |
Opções de vendapara18 de fevereiro de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC220218P00080000 | 2021-11-10 6:58AM EST | 80.00 | 0.76 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 81.15% |
| PTC220218P00085000 | 2022-01-21 1:30PM EST | 85.00 | 0.50 | 0.10 | 0.85 | -0.22 | -30.56% | 1 | 8 | 72.46% |
| PTC220218P00090000 | 2022-01-21 1:40PM EST | 90.00 | 0.50 | 0.45 | 1.60 | -0.70 | -58.33% | 2 | 12 | 74.34% |
| PTC220218P00095000 | 2022-01-21 9:48AM EST | 95.00 | 0.80 | 0.80 | 3.80 | +0.35 | +77.78% | 3 | 13 | 81.30% |
| PTC220218P00100000 | 2022-01-14 12:40PM EST | 100.00 | 1.25 | 0.65 | 4.50 | -0.40 | -24.24% | 3 | 124 | 70.46% |
| PTC220218P00105000 | 2022-01-19 2:57PM EST | 105.00 | 1.70 | 2.15 | 3.90 | 0.00 | - | 2 | 21 | 60.60% |
| PTC220218P00110000 | 2022-01-20 12:12PM EST | 110.00 | 2.35 | 3.50 | 5.20 | 0.00 | - | 15 | 29 | 56.86% |
| PTC220218P00115000 | 2022-01-18 2:14PM EST | 115.00 | 5.39 | 5.40 | 7.10 | 0.00 | - | 2 | 34 | 54.03% |
| PTC220218P00120000 | 2022-01-21 12:55PM EST | 120.00 | 7.55 | 8.00 | 9.60 | +1.15 | +17.97% | 7 | 13 | 51.94% |
| PTC220218P00125000 | 2022-01-20 1:13PM EST | 125.00 | 9.30 | 11.40 | 12.70 | 0.00 | - | 1 | 12 | 50.88% |
| PTC220218P00130000 | 2021-11-26 12:42PM EST | 130.00 | 25.00 | 12.70 | 13.90 | 0.00 | - | 1 | 6 | 0.00% |
| PTC220218P00135000 | 2021-12-03 10:58AM EST | 135.00 | 25.45 | 15.80 | 16.40 | 0.00 | - | 1 | 2 | 0.00% |
| PTC220218P00160000 | 2022-01-18 12:04AM EST | 160.00 | 44.65 | 41.90 | 45.60 | 0.00 | - | - | 5 | 92.94% |
© 2022 Yahoo. Todos os direitos reservados.
