Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.819,04 -123,66 (-0,28%)
PTC Inc. (PTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC231215C00070000 | 2023-11-01 12:00PM EST | 70.00 | 67.80 | 87.10 | 92.00 | 0.00 | - | - | 1 | 0.00% |
| PTC231215C00085000 | 2023-11-20 3:29PM EST | 85.00 | 71.50 | 79.60 | 84.00 | 0.00 | - | 5 | 2 | 241.02% |
| PTC231215C00090000 | 2023-11-03 12:22PM EST | 90.00 | 58.20 | 67.00 | 71.90 | 0.00 | - | 1 | 2 | 0.00% |
| PTC231215C00095000 | 2023-11-03 12:21PM EST | 95.00 | 53.20 | 62.10 | 67.00 | 0.00 | - | 1 | 1 | 0.00% |
| PTC231215C00100000 | 2023-11-03 12:37PM EST | 100.00 | 48.50 | 57.10 | 62.00 | 0.00 | - | 1 | 2 | 0.00% |
| PTC231215C00115000 | 2023-05-17 12:22PM EST | 115.00 | 24.20 | 31.10 | 34.20 | 0.00 | - | 3 | 3 | 0.00% |
| PTC231215C00125000 | 2023-05-01 10:51AM EST | 125.00 | 14.55 | 17.00 | 18.00 | 0.00 | - | 1 | 2 | 0.00% |
| PTC231215C00130000 | 2023-11-29 12:48PM EST | 130.00 | 26.60 | 34.80 | 39.30 | 0.00 | - | 24 | 29 | 116.41% |
| PTC231215C00135000 | 2023-11-02 9:52AM EST | 135.00 | 12.00 | 22.10 | 26.90 | 0.00 | - | 1 | 168 | 0.00% |
| PTC231215C00140000 | 2023-12-04 1:18PM EST | 140.00 | 19.20 | 24.70 | 29.30 | 0.00 | - | 1 | 38 | 85.06% |
| PTC231215C00145000 | 2023-11-02 1:23PM EST | 145.00 | 6.50 | 12.50 | 17.00 | 0.00 | - | 7 | 10 | 0.00% |
| PTC231215C00150000 | 2023-12-07 1:47PM EST | 150.00 | 15.50 | 14.60 | 18.80 | 0.00 | - | 7 | 51 | 97.17% |
| PTC231215C00155000 | 2023-12-06 12:58PM EST | 155.00 | 6.30 | 10.60 | 13.20 | 0.00 | - | 1 | 64 | 67.82% |
| PTC231215C00160000 | 2023-12-06 2:25PM EST | 160.00 | 3.80 | 6.10 | 8.90 | +1.40 | +58.33% | 2 | 18 | 58.72% |
| PTC231215C00165000 | 2023-12-08 11:32AM EST | 165.00 | 1.90 | 2.70 | 3.10 | +1.20 | +171.43% | 1 | 45 | 25.95% |
| PTC231215C00170000 | 2023-12-08 11:42AM EST | 170.00 | 0.35 | 0.50 | 0.75 | +0.18 | +105.88% | 11 | 60 | 23.29% |
| PTC231215C00175000 | 2023-08-01 9:38AM EST | 175.00 | 1.10 | 0.60 | 2.20 | 0.00 | - | 1 | 7 | 50.07% |
| PTC231215C00180000 | 2023-10-23 11:20AM EST | 180.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 81.30% |
| PTC231215C00185000 | 2023-12-07 1:07PM EST | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 96.46% |
| PTC231215C00190000 | 2023-07-27 8:58AM EST | 190.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 110.45% |
| PTC231215C00195000 | 2023-09-05 2:46PM EST | 195.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 123.46% |
| PTC231215C00200000 | 2023-11-06 10:42AM EST | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 419 | 73.73% |
| PTC231215C00210000 | 2023-09-05 1:32PM EST | 210.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 14 | 21 | 91.50% |
| PTC231215C00220000 | 2023-10-23 9:36AM EST | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
Opções de vendapara15 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC231215P00095000 | 2023-10-25 9:39AM EST | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTC231215P00100000 | 2023-03-03 3:17PM EST | 100.00 | 4.20 | 2.85 | 4.80 | 0.00 | - | 1 | 1 | 355.81% |
| PTC231215P00105000 | 2023-03-03 3:20PM EST | 105.00 | 5.20 | 3.80 | 5.80 | 0.00 | - | 1 | 1 | 354.98% |
| PTC231215P00110000 | 2023-11-01 8:47AM EST | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| PTC231215P00115000 | 2023-08-22 12:28PM EST | 115.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 7 | 29 | 241.55% |
| PTC231215P00120000 | 2023-10-27 2:03PM EST | 120.00 | 1.45 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 177.73% |
| PTC231215P00125000 | 2023-11-22 10:11AM EST | 125.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 106 | 199.37% |
| PTC231215P00130000 | 2023-11-15 1:21PM EST | 130.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 81 | 179.10% |
| PTC231215P00135000 | 2023-11-28 10:24AM EST | 135.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 241 | 159.28% |
| PTC231215P00140000 | 2023-11-15 3:44PM EST | 140.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 9 | 72 | 139.70% |
| PTC231215P00145000 | 2023-11-21 12:47PM EST | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 22 | 58 | 120.31% |
| PTC231215P00150000 | 2023-11-22 11:06AM EST | 150.00 | 1.10 | 0.00 | 2.55 | 0.00 | - | 6 | 432 | 79.69% |
| PTC231215P00155000 | 2023-12-05 2:08PM EST | 155.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 30 | 96 | 52.88% |
| PTC231215P00160000 | 2023-11-14 2:53PM EST | 160.00 | 5.81 | 0.00 | 2.35 | 0.00 | - | - | 1 | 59.55% |
| PTC231215P00165000 | 2023-11-14 2:39PM EST | 165.00 | 10.07 | 0.90 | 4.20 | 0.00 | - | 1 | 0 | 58.55% |
| PTC231215P00170000 | 2023-12-07 3:55PM EST | 170.00 | 7.10 | 2.75 | 4.00 | 0.00 | - | 155 | 41 | 21.22% |
© 2023 Yahoo. Todos os direitos reservados.