PTC Inc. (PTC)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC220819C00090000 | 2022-07-27 3:00PM EDT | 90.00 | 27.00 | 31.50 | 36.40 | 0.00 | - | - | 10 | 204.30% |
| PTC220819C00095000 | 2022-07-27 11:03AM EDT | 95.00 | 20.73 | 26.50 | 31.40 | 0.00 | - | - | 10 | 178.91% |
| PTC220819C00100000 | 2022-07-18 1:04PM EDT | 100.00 | 7.50 | 21.60 | 26.40 | 0.00 | - | - | 35 | 154.35% |
| PTC220819C00105000 | 2022-07-25 9:36AM EDT | 105.00 | 9.30 | 17.20 | 21.50 | 0.00 | - | - | 23 | 71.58% |
| PTC220819C00110000 | 2022-07-28 3:52PM EDT | 110.00 | 17.20 | 11.70 | 16.50 | 0.00 | - | - | 19 | 108.23% |
| PTC220819C00115000 | 2022-07-28 2:17PM EDT | 115.00 | 12.00 | 7.00 | 11.70 | 0.00 | - | - | 62 | 87.13% |
| PTC220819C00120000 | 2022-08-10 9:30AM EDT | 120.00 | 4.00 | 4.30 | 7.20 | +1.60 | +66.67% | 4 | 608 | 68.19% |
| PTC220819C00125000 | 2022-08-05 9:43AM EDT | 125.00 | 1.00 | 1.60 | 2.25 | 0.00 | - | 1 | 99 | 36.69% |
| PTC220819C00130000 | 2022-08-03 10:35AM EDT | 130.00 | 0.75 | 0.45 | 3.40 | 0.00 | - | 6 | 42 | 56.74% |
| PTC220819C00135000 | 2022-08-01 10:11AM EDT | 135.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 17 | 53.52% |
| PTC220819C00140000 | 2022-08-03 2:39PM EDT | 140.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | - | 1 | 102.30% |
Opções de vendapara19 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PTC220819P00055000 | 2022-07-13 12:50PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 428.81% |
| PTC220819P00080000 | 2022-07-27 1:23PM EDT | 80.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 12 | 259.96% |
| PTC220819P00085000 | 2022-07-19 11:29AM EDT | 85.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 7 | 232.18% |
| PTC220819P00090000 | 2022-07-27 12:41PM EDT | 90.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 6 | 205.71% |
| PTC220819P00095000 | 2022-07-20 3:00PM EDT | 95.00 | 1.22 | 0.00 | 4.80 | 0.00 | - | - | 25 | 180.22% |
| PTC220819P00100000 | 2022-08-10 12:10PM EDT | 100.00 | 0.50 | 0.00 | 4.80 | -3.30 | -86.84% | 3 | 59 | 155.52% |
| PTC220819P00105000 | 2022-08-10 2:13PM EDT | 105.00 | 0.25 | 0.00 | 4.80 | -0.27 | -51.92% | - | 150 | 131.30% |
| PTC220819P00110000 | 2022-07-21 12:43PM EDT | 110.00 | 4.40 | 0.00 | 0.75 | 0.00 | - | - | 24 | 58.30% |
| PTC220819P00115000 | 2022-08-08 11:40AM EDT | 115.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 17 | 64.77% |
| PTC220819P00120000 | 2022-08-08 3:40PM EDT | 120.00 | 2.90 | 0.85 | 1.30 | 0.00 | - | 1 | 38 | 40.04% |
| PTC220819P00125000 | 2022-08-02 12:25PM EDT | 125.00 | 5.80 | 2.60 | 3.10 | 0.00 | - | 3 | 9 | 35.33% |
| PTC220819P00155000 | 2022-08-09 3:03PM EDT | 155.00 | 35.10 | 29.20 | 32.90 | 0.00 | - | 1 | 0 | 72.27% |
© 2022 Yahoo. Todos os direitos reservados.
