Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.435,18 +203,44 (+0,36%) PETROLEO CRU
78,88 +0,86 (+1,10%) OURO
2.391,70 +31,80 (+1,35%) Bitcoin USD
65.872,45 +4.270,54 (+6,93%)
Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517C00250000 | 2024-02-01 11:12AM EDT | 250.00 | 294.35 | 295.50 | 305.00 | 0.00 | - | 2 | 1 | 789.43% |
| ROP240517C00300000 | 2024-03-26 10:09AM EDT | 300.00 | 252.45 | 233.00 | 243.00 | 0.00 | - | 8 | 2 | 462.77% |
| ROP240517C00350000 | 2024-03-26 10:09AM EDT | 350.00 | 203.00 | 183.00 | 192.60 | 0.00 | - | 8 | 23 | 356.01% |
| ROP240517C00450000 | 2024-05-10 10:41AM EDT | 450.00 | 73.85 | 77.00 | 85.60 | 0.00 | - | 1 | 0 | 157.04% |
| ROP240517C00500000 | 2024-05-15 3:05PM EDT | 500.00 | 32.00 | 27.00 | 35.30 | +7.65 | +31.42% | 32 | 65 | 77.54% |
| ROP240517C00510000 | 2024-05-08 1:33PM EDT | 510.00 | 15.57 | 16.40 | 25.00 | 0.00 | - | 4 | 21 | 59.23% |
| ROP240517C00520000 | 2024-05-10 3:42PM EDT | 520.00 | 6.80 | 7.30 | 14.50 | 0.00 | - | 1 | 18 | 39.01% |
| ROP240517C00530000 | 2024-05-15 3:27PM EDT | 530.00 | 4.10 | 3.20 | 4.10 | +2.70 | +192.86% | 8 | 239 | 17.35% |
| ROP240517C00540000 | 2024-05-15 3:44PM EDT | 540.00 | 1.30 | 0.00 | 2.00 | -1.11 | -46.06% | 11 | 80 | 26.82% |
| ROP240517C00550000 | 2024-05-14 2:18PM EDT | 550.00 | 1.81 | 0.00 | 2.80 | 0.00 | - | 5 | 150 | 47.41% |
| ROP240517C00560000 | 2024-05-08 9:43AM EDT | 560.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 2 | 128 | 56.65% |
| ROP240517C00570000 | 2024-05-13 12:13PM EDT | 570.00 | 0.35 | 0.25 | 1.65 | 0.00 | - | 2 | 48 | 54.37% |
| ROP240517C00580000 | 2024-05-13 3:31PM EDT | 580.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 13 | 221 | 61.50% |
| ROP240517C00590000 | 2024-05-15 10:41AM EDT | 590.00 | 0.75 | 0.00 | 1.45 | +0.20 | +36.36% | 1 | 70 | 69.75% |
| ROP240517C00600000 | 2024-05-14 2:53PM EDT | 600.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 109 | 79.00% |
| ROP240517C00610000 | 2024-04-09 10:18AM EDT | 610.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 2 | 33 | 112.94% |
| ROP240517C00620000 | 2023-12-14 2:41PM EDT | 620.00 | 4.80 | 0.10 | 10.00 | 0.00 | - | 1 | 8 | 150.42% |
| ROP240517C00630000 | 2024-04-26 9:36AM EDT | 630.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 96.58% |
| ROP240517C00640000 | 2024-05-13 12:11PM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 71.88% |
| ROP240517C00660000 | 2023-10-30 2:53PM EDT | 660.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 157.81% |
| ROP240517C00680000 | 2023-11-20 12:15PM EDT | 680.00 | 0.70 | 0.00 | 2.95 | 0.00 | - | - | 1 | 157.62% |
| ROP240517C00700000 | 2023-11-17 2:49PM EDT | 700.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 189.36% |
| ROP240517C00720000 | 2023-11-21 11:25AM EDT | 720.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 204.00% |
| ROP240517C00740000 | 2023-11-17 3:44PM EDT | 740.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 218.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ROP240517P00250000 | 2024-01-23 4:06PM EDT | 250.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 104 | 329.30% |
| ROP240517P00270000 | 2023-11-06 11:31AM EDT | 270.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 428.96% |
| ROP240517P00280000 | 2023-11-17 3:54PM EDT | 280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 408.69% |
| ROP240517P00300000 | 2023-11-30 3:55PM EDT | 300.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 261.91% |
| ROP240517P00310000 | 2023-11-06 1:21PM EDT | 310.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 351.71% |
| ROP240517P00320000 | 2023-11-30 3:55PM EDT | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 333.89% |
| ROP240517P00330000 | 2023-12-13 2:59PM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 316.50% |
| ROP240517P00340000 | 2023-11-27 2:14PM EDT | 340.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 299.66% |
| ROP240517P00360000 | 2023-11-20 2:29PM EDT | 360.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 267.09% |
| ROP240517P00410000 | 2024-04-10 12:13PM EDT | 410.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 191.50% |
| ROP240517P00440000 | 2024-04-23 1:47PM EDT | 440.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 109.42% |
| ROP240517P00450000 | 2024-01-05 11:32AM EDT | 450.00 | 3.80 | 0.10 | 10.00 | 0.00 | - | 15 | 21 | 166.65% |
| ROP240517P00460000 | 2024-01-03 1:52PM EDT | 460.00 | 4.20 | 0.10 | 9.90 | 0.00 | - | 17 | 55 | 150.32% |
| ROP240517P00470000 | 2024-01-09 11:49AM EDT | 470.00 | 4.50 | 0.55 | 7.80 | 0.00 | - | 20 | 53 | 126.68% |
| ROP240517P00480000 | 2024-02-13 1:17PM EDT | 480.00 | 4.46 | 0.15 | 9.90 | 0.00 | - | 2 | 7 | 118.85% |
| ROP240517P00490000 | 2024-04-30 11:06AM EDT | 490.00 | 2.50 | 0.00 | 1.50 | 0.00 | - | 6 | 43 | 58.69% |
| ROP240517P00500000 | 2024-05-03 3:18PM EDT | 500.00 | 1.33 | 0.00 | 1.50 | 0.00 | - | 3 | 59 | 56.40% |
| ROP240517P00510000 | 2024-05-15 3:49PM EDT | 510.00 | 0.01 | 0.00 | 0.30 | -0.68 | -98.55% | 9 | 176 | 28.17% |
| ROP240517P00520000 | 2024-05-15 3:49PM EDT | 520.00 | 0.51 | 0.10 | 1.10 | -2.23 | -81.39% | 11 | 161 | 25.24% |
| ROP240517P00530000 | 2024-05-15 3:54PM EDT | 530.00 | 1.55 | 1.25 | 2.15 | -9.42 | -85.87% | 2 | 68 | 14.65% |
| ROP240517P00540000 | 2024-05-02 9:30AM EDT | 540.00 | 25.00 | 5.00 | 14.30 | 0.00 | - | 1 | 50 | 48.56% |
| ROP240517P00550000 | 2024-04-25 3:54PM EDT | 550.00 | 15.94 | 15.00 | 23.70 | 0.00 | - | 1 | 30 | 62.65% |
| ROP240517P00560000 | 2024-04-02 11:30AM EDT | 560.00 | 18.60 | 46.00 | 53.80 | 0.00 | - | 3 | 31 | 171.02% |
| ROP240517P00570000 | 2024-03-22 2:15PM EDT | 570.00 | 21.40 | 32.60 | 41.00 | 0.00 | - | 1 | 2 | 70.57% |
© 2024 Yahoo. Todos os direitos reservados.