Mercado fechado
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,91 +0,04 (+0,05%) OURO
2.334,20 -3,00 (-0,13%) Bitcoin USD
67.843,86 -1.395,70 (-2,02%)
Revvity, Inc. (RVTY)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RVTY240621C00085000 | 2024-04-10 12:50PM EDT | 85.00 | 23.55 | 18.60 | 22.40 | 0.00 | - | 1 | 1 | 0.00% |
| RVTY240621C00090000 | 2024-04-17 12:14PM EDT | 90.00 | 12.61 | 18.50 | 22.30 | 0.00 | - | 1 | 3 | 51.03% |
| RVTY240621C00095000 | 2024-04-03 12:00PM EDT | 95.00 | 11.13 | 8.20 | 8.50 | 0.00 | - | 1 | 66 | 0.00% |
| RVTY240621C00100000 | 2024-05-21 2:47PM EDT | 100.00 | 12.96 | 10.90 | 14.70 | 0.00 | - | 1 | 138 | 61.06% |
| RVTY240621C00105000 | 2024-05-23 2:53PM EDT | 105.00 | 8.33 | 7.70 | 8.60 | +1.58 | +23.41% | 1 | 162 | 35.33% |
| RVTY240621C00110000 | 2024-05-23 3:28PM EDT | 110.00 | 4.73 | 4.30 | 4.70 | -0.67 | -12.41% | 43 | 1,012 | 29.49% |
| RVTY240621C00115000 | 2024-05-23 12:46PM EDT | 115.00 | 2.35 | 2.00 | 2.10 | -0.05 | -2.08% | 5 | 64 | 26.92% |
| RVTY240621C00120000 | 2024-05-22 2:40PM EDT | 120.00 | 0.88 | 0.65 | 0.85 | 0.00 | - | 20 | 159 | 26.95% |
| RVTY240621C00125000 | 2024-05-22 1:00PM EDT | 125.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 14 | 17 | 33.33% |
| RVTY240621C00130000 | 2024-05-22 2:40PM EDT | 130.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 6 | 140 | 35.40% |
| RVTY240621C00135000 | 2024-04-15 1:24PM EDT | 135.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 4 | 10 | 59.40% |
| RVTY240621C00140000 | 2023-12-22 11:48AM EDT | 140.00 | 1.50 | 0.40 | 1.05 | 0.00 | - | 1 | 1 | 56.64% |
| RVTY240621C00145000 | 2024-05-16 1:29PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 69.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RVTY240621P00050000 | 2023-10-30 1:46PM EDT | 50.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 229.88% |
| RVTY240621P00055000 | 2023-11-27 12:35PM EDT | 55.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | - | 3 | 196.48% |
| RVTY240621P00060000 | 2023-10-30 9:55AM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| RVTY240621P00075000 | 2023-11-15 12:40PM EDT | 75.00 | 2.65 | 0.90 | 1.60 | 0.00 | - | 2 | 0 | 108.64% |
| RVTY240621P00080000 | 2023-12-14 3:55PM EDT | 80.00 | 1.60 | 0.10 | 2.20 | 0.00 | - | 3 | 11 | 92.53% |
| RVTY240621P00085000 | 2024-04-08 9:46AM EDT | 85.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 3 | 6 | 61.33% |
| RVTY240621P00090000 | 2024-04-29 9:31AM EDT | 90.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 10 | 57 | 65.38% |
| RVTY240621P00095000 | 2024-05-13 10:14AM EDT | 95.00 | 0.30 | 0.05 | 0.85 | 0.00 | - | 3 | 124 | 49.46% |
| RVTY240621P00100000 | 2024-05-23 10:35AM EDT | 100.00 | 0.25 | 0.25 | 0.50 | 0.00 | - | 1 | 88 | 32.23% |
| RVTY240621P00105000 | 2024-05-21 3:59PM EDT | 105.00 | 0.60 | 0.60 | 1.15 | 0.00 | - | 1 | 258 | 29.47% |
| RVTY240621P00110000 | 2024-05-23 1:15PM EDT | 110.00 | 1.80 | 2.10 | 2.35 | -0.20 | -10.00% | 18 | 73 | 25.71% |
| RVTY240621P00115000 | 2024-05-21 3:37PM EDT | 115.00 | 3.90 | 4.60 | 4.90 | 0.00 | - | 4 | 66 | 24.32% |
| RVTY240621P00120000 | 2024-05-23 11:33AM EDT | 120.00 | 7.48 | 8.20 | 8.90 | -1.02 | -12.00% | 1 | 2 | 26.25% |
| RVTY240621P00125000 | 2024-05-23 11:33AM EDT | 125.00 | 12.13 | 11.10 | 14.90 | -2.49 | -17.03% | 1 | 1 | 47.29% |
© 2024 Yahoo. Todos os direitos reservados.