Mercado fechará em 2 h 26 min
BOVESPA
126.441,37 +1.795,79 (+1,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.482,60 +396,76 (+0,69%) PETROLEO CRU
83,82 +0,25 (+0,30%) OURO
2.348,40 +5,90 (+0,25%) Bitcoin USD
63.834,95 -653,73 (-1,01%)
Radian Group Inc. (RDN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:33PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240517C00018000 | 2023-12-14 10:30AM EDT | 18.00 | 10.00 | 10.40 | 13.40 | 0.00 | - | 1 | 1 | 199.90% |
| RDN240517C00020000 | 2024-01-25 10:31AM EDT | 20.00 | 9.70 | 7.10 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| RDN240517C00021000 | 2024-03-07 12:29PM EDT | 21.00 | 9.08 | 8.00 | 11.40 | 0.00 | - | - | 1 | 90.63% |
| RDN240517C00025000 | 2024-04-22 2:59PM EDT | 25.00 | 5.40 | 5.50 | 6.00 | 0.00 | - | 1 | 10 | 59.57% |
| RDN240517C00026000 | 2024-04-04 9:32AM EDT | 26.00 | 6.42 | 4.20 | 6.00 | 0.00 | - | 4 | 5 | 73.34% |
| RDN240517C00027000 | 2024-02-15 10:53AM EDT | 27.00 | 2.05 | 4.70 | 6.10 | 0.00 | - | 5 | 120 | 117.38% |
| RDN240517C00028000 | 2024-03-14 11:11AM EDT | 28.00 | 4.08 | 2.70 | 3.20 | 0.00 | - | 4 | 172 | 54.88% |
| RDN240517C00029000 | 2024-04-23 11:04AM EDT | 29.00 | 1.76 | 1.95 | 2.10 | 0.00 | - | 1 | 366 | 38.67% |
| RDN240517C00030000 | 2024-04-26 10:22AM EDT | 30.00 | 1.30 | 1.25 | 1.35 | +0.25 | +23.81% | 2 | 104 | 34.57% |
| RDN240517C00031000 | 2024-04-25 9:44AM EDT | 31.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 1 | 107 | 32.81% |
| RDN240517C00032000 | 2024-04-24 1:45PM EDT | 32.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 67 | 32.62% |
| RDN240517C00033000 | 2024-04-23 1:10PM EDT | 33.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 1 | 494 | 33.40% |
| RDN240517C00034000 | 2024-04-17 10:08AM EDT | 34.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 50 | 35.16% |
| RDN240517C00035000 | 2024-04-11 9:35AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 55.27% |
| RDN240517C00036000 | 2024-03-28 1:41PM EDT | 36.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 62.40% |
| RDN240517C00037000 | 2024-04-03 9:37AM EDT | 37.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 400 | 69.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RDN240517P00019000 | 2024-01-02 3:22PM EDT | 19.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 94 | 146.88% |
| RDN240517P00021000 | 2023-11-01 12:40PM EDT | 21.00 | 0.65 | 0.25 | 0.45 | 0.00 | - | 500 | 1,000 | 119.63% |
| RDN240517P00023000 | 2024-03-25 9:32AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| RDN240517P00024000 | 2024-02-13 10:33AM EDT | 24.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 84 | 87.50% |
| RDN240517P00025000 | 2024-01-18 1:54PM EDT | 25.00 | 0.55 | 0.35 | 0.45 | 0.00 | - | 16 | 543 | 78.32% |
| RDN240517P00026000 | 2024-04-22 2:29PM EDT | 26.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 21 | 239 | 68.85% |
| RDN240517P00027000 | 2024-04-22 9:45AM EDT | 27.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 72 | 41.11% |
| RDN240517P00028000 | 2024-04-23 9:31AM EDT | 28.00 | 0.36 | 0.15 | 0.25 | 0.00 | - | 5 | 194 | 37.99% |
| RDN240517P00029000 | 2024-04-26 10:45AM EDT | 29.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 5 | 51 | 34.38% |
| RDN240517P00030000 | 2024-04-25 3:51PM EDT | 30.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 22 | 1,821 | 30.91% |
| RDN240517P00031000 | 2024-04-26 10:23AM EDT | 31.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 27 | 29 | 29.30% |
| RDN240517P00032000 | 2024-04-10 11:01AM EDT | 32.00 | 2.00 | 1.65 | 1.80 | 0.00 | - | 2 | 131 | 30.47% |
| RDN240517P00033000 | 2024-03-27 2:45PM EDT | 33.00 | 1.15 | 0.60 | 2.60 | 0.00 | - | 2 | 5 | 30.57% |
| RDN240517P00034000 | 2024-04-08 10:13AM EDT | 34.00 | 2.60 | 2.90 | 4.10 | 0.00 | - | 1 | 5 | 61.47% |
| RDN240517P00036000 | 2024-04-04 9:32AM EDT | 36.00 | 4.00 | 4.90 | 5.60 | 0.00 | - | 1 | 0 | 51.37% |
© 2024 Yahoo. Todos os direitos reservados.