Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.852,97 -19,85 (-0,03%)
Rockwell Automation, Inc. (ROK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK240621C00170000 | 2023-10-24 1:31PM EDT | 170.00 | 101.30 | 104.60 | 109.50 | 0.00 | - | - | 2 | 145.92% |
| ROK240621C00185000 | 2023-11-09 11:06AM EDT | 185.00 | 78.79 | 95.40 | 100.00 | 0.00 | - | - | 1 | 156.98% |
| ROK240621C00200000 | 2024-05-08 1:25PM EDT | 200.00 | 70.57 | 69.10 | 72.90 | 0.00 | - | 1 | 5 | 64.06% |
| ROK240621C00210000 | 2023-08-24 3:51PM EDT | 210.00 | 100.00 | 80.50 | 83.90 | 0.00 | - | 2 | 2 | 161.00% |
| ROK240621C00220000 | 2024-02-08 12:12PM EDT | 220.00 | 58.00 | 75.60 | 79.50 | 0.00 | - | 1 | 5 | 165.56% |
| ROK240621C00230000 | 2024-03-28 2:36PM EDT | 230.00 | 62.88 | 51.10 | 54.90 | 0.00 | - | 1 | 0 | 95.42% |
| ROK240621C00240000 | 2024-05-09 3:52PM EDT | 240.00 | 30.80 | 30.00 | 33.00 | -0.88 | -2.78% | 2 | 3 | 42.18% |
| ROK240621C00250000 | 2024-05-17 10:10AM EDT | 250.00 | 23.40 | 21.90 | 23.30 | -10.10 | -30.15% | 1 | 7 | 33.59% |
| ROK240621C00260000 | 2024-05-14 11:57AM EDT | 260.00 | 16.00 | 14.00 | 14.60 | 0.00 | - | 4 | 27 | 27.54% |
| ROK240621C00270000 | 2024-05-17 3:45PM EDT | 270.00 | 7.55 | 7.60 | 7.90 | -1.35 | -15.17% | 10 | 108 | 24.41% |
| ROK240621C00280000 | 2024-05-17 3:56PM EDT | 280.00 | 3.47 | 3.40 | 3.70 | -0.93 | -21.14% | 62 | 565 | 23.22% |
| ROK240621C00290000 | 2024-05-17 3:10PM EDT | 290.00 | 1.41 | 1.35 | 1.75 | -0.39 | -21.67% | 22 | 193 | 24.01% |
| ROK240621C00300000 | 2024-05-17 1:41PM EDT | 300.00 | 0.54 | 0.40 | 0.85 | -0.16 | -22.86% | 10 | 720 | 25.31% |
| ROK240621C00310000 | 2024-05-17 10:19AM EDT | 310.00 | 0.30 | 0.10 | 0.45 | -0.05 | -14.29% | 3 | 112 | 27.00% |
| ROK240621C00320000 | 2024-05-17 2:37PM EDT | 320.00 | 0.15 | 0.00 | 0.35 | -0.02 | -11.76% | 7 | 120 | 30.40% |
| ROK240621C00330000 | 2024-05-14 2:58PM EDT | 330.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 166 | 40.02% |
| ROK240621C00340000 | 2024-05-17 1:59PM EDT | 340.00 | 0.05 | 0.00 | 2.15 | -0.70 | -93.33% | 3 | 82 | 56.38% |
| ROK240621C00350000 | 2024-05-10 9:56AM EDT | 350.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 32 | 52.49% |
| ROK240621C00360000 | 2024-03-15 2:05PM EDT | 360.00 | 0.66 | 0.35 | 0.70 | 0.00 | - | 1 | 10 | 52.37% |
| ROK240621C00370000 | 2024-05-16 12:59PM EDT | 370.00 | 0.05 | 0.25 | 2.15 | 0.00 | - | 1 | 2 | 62.28% |
| ROK240621C00380000 | 2024-02-02 1:10PM EDT | 380.00 | 0.21 | 0.15 | 2.50 | 0.00 | - | 1 | 4 | 67.62% |
| ROK240621C00390000 | 2024-03-08 10:46AM EDT | 390.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 57.69% |
| ROK240621C00400000 | 2024-03-27 3:44PM EDT | 400.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 60.94% |
| ROK240621C00410000 | 2023-12-15 2:04PM EDT | 410.00 | 1.20 | 0.50 | 1.25 | 0.00 | - | 318 | 310 | 73.19% |
| ROK240621C00420000 | 2023-12-19 3:05PM EDT | 420.00 | 1.10 | 0.15 | 0.70 | 0.00 | - | 7 | 8 | 68.36% |
| ROK240621C00440000 | 2023-07-31 10:28AM EDT | 440.00 | 7.80 | 1.45 | 2.80 | 0.00 | - | - | 1 | 97.46% |
| ROK240621C00470000 | 2023-07-25 1:18PM EDT | 470.00 | 4.00 | 0.00 | 3.30 | 0.00 | - | - | 1 | 102.17% |
| ROK240621C00500000 | 2023-07-18 2:50PM EDT | 500.00 | 3.50 | 0.00 | 2.80 | 0.00 | - | 2 | 1 | 107.69% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROK240621P00130000 | 2024-02-06 3:58PM EDT | 130.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 112.21% |
| ROK240621P00135000 | 2023-11-14 12:06PM EDT | 135.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 99.61% |
| ROK240621P00140000 | 2023-11-21 3:42PM EDT | 140.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | - | 1 | 118.31% |
| ROK240621P00145000 | 2023-10-16 12:17PM EDT | 145.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 101.95% |
| ROK240621P00150000 | 2023-10-18 10:04AM EDT | 150.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ROK240621P00155000 | 2024-05-01 9:30AM EDT | 155.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 104.91% |
| ROK240621P00160000 | 2023-11-10 10:30AM EDT | 160.00 | 1.55 | 0.25 | 0.85 | 0.00 | - | 3 | 15 | 88.13% |
| ROK240621P00175000 | 2024-05-15 9:54AM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 56.64% |
| ROK240621P00180000 | 2024-05-16 3:36PM EDT | 180.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 13 | 63.18% |
| ROK240621P00185000 | 2023-08-22 10:52AM EDT | 185.00 | 2.95 | 3.00 | 3.30 | 0.00 | - | - | 2 | 96.95% |
| ROK240621P00190000 | 2024-05-07 11:03AM EDT | 190.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 4 | 23 | 63.28% |
| ROK240621P00195000 | 2024-01-31 3:24PM EDT | 195.00 | 1.45 | 0.10 | 2.45 | 0.00 | - | 1 | 17 | 68.90% |
| ROK240621P00200000 | 2024-05-06 2:04PM EDT | 200.00 | 0.41 | 0.05 | 0.55 | 0.00 | - | 1 | 34 | 54.47% |
| ROK240621P00210000 | 2024-05-06 2:04PM EDT | 210.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 1 | 45 | 57.61% |
| ROK240621P00220000 | 2024-05-10 12:50PM EDT | 220.00 | 0.10 | 0.10 | 0.95 | 0.00 | - | 1 | 709 | 44.34% |
| ROK240621P00230000 | 2024-05-16 11:10AM EDT | 230.00 | 0.45 | 0.20 | 0.75 | 0.00 | - | 1 | 44 | 34.57% |
| ROK240621P00240000 | 2024-05-17 3:10PM EDT | 240.00 | 0.69 | 0.55 | 1.00 | +0.05 | +7.81% | 15 | 329 | 29.15% |
| ROK240621P00250000 | 2024-05-17 3:10PM EDT | 250.00 | 1.39 | 1.30 | 1.60 | +0.04 | +2.96% | 1 | 650 | 24.69% |
| ROK240621P00260000 | 2024-05-17 3:54PM EDT | 260.00 | 3.13 | 2.95 | 3.20 | +0.13 | +4.33% | 10 | 83 | 21.80% |
| ROK240621P00270000 | 2024-05-17 3:42PM EDT | 270.00 | 6.70 | 6.40 | 6.70 | +0.20 | +3.08% | 36 | 955 | 20.03% |
| ROK240621P00280000 | 2024-05-17 2:47PM EDT | 280.00 | 13.32 | 12.00 | 12.90 | +1.82 | +15.83% | 3 | 118 | 19.57% |
| ROK240621P00290000 | 2024-05-13 11:37AM EDT | 290.00 | 20.10 | 19.90 | 21.20 | 0.00 | - | 2 | 57 | 19.85% |
| ROK240621P00300000 | 2024-04-24 12:16PM EDT | 300.00 | 29.87 | 28.70 | 31.30 | 0.00 | - | 10 | 35 | 26.81% |
| ROK240621P00310000 | 2024-04-24 12:16PM EDT | 310.00 | 38.02 | 38.30 | 42.40 | 0.00 | - | 10 | 0 | 39.58% |
| ROK240621P00320000 | 2024-05-10 2:55PM EDT | 320.00 | 46.40 | 48.30 | 51.80 | 0.00 | - | 50 | 0 | 41.76% |
| ROK240621P00330000 | 2024-05-10 2:55PM EDT | 330.00 | 56.40 | 58.30 | 61.40 | 0.00 | - | 50 | 0 | 43.95% |
| ROK240621P00350000 | 2024-01-31 2:37PM EDT | 350.00 | 91.00 | 58.90 | 62.70 | 0.00 | - | 1 | 0 | 0.00% |
| ROK240621P00400000 | 2023-10-26 10:04AM EDT | 400.00 | 135.70 | 125.00 | 129.40 | 0.00 | - | - | 0 | 0.00% |
| ROK240621P00420000 | 2024-02-16 4:03PM EDT | 420.00 | 138.03 | 137.30 | 141.40 | 0.00 | - | 1 | 0 | 0.00% |
| ROK240621P00430000 | 2024-02-16 4:03PM EDT | 430.00 | 148.06 | 146.90 | 151.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.