Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,90 +0,36 (+0,44%) OURO
2.335,30 -4,30 (-0,18%) Bitcoin USD
63.259,53 +2.494,44 (+4,11%)
Royal Bank of Canada (RY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240719C00070000 | 2023-12-01 11:58AM EDT | 70.00 | 21.50 | 29.20 | 34.00 | 0.00 | - | 3 | 3 | 0.00% |
| RY240719C00075000 | 2024-02-12 4:08PM EDT | 75.00 | 23.70 | 24.20 | 29.00 | 0.00 | - | 30 | 0 | 0.00% |
| RY240719C00080000 | 2024-06-24 11:08AM EDT | 80.00 | 25.60 | 24.60 | 28.80 | 0.00 | - | 5 | 8 | 75.29% |
| RY240719C00085000 | 2024-05-06 9:32AM EDT | 85.00 | 18.04 | 20.60 | 24.90 | 0.00 | - | 1 | 18 | 90.33% |
| RY240719C00090000 | 2024-06-27 9:30AM EDT | 90.00 | 15.91 | 14.70 | 19.00 | 0.00 | - | 3 | 250 | 53.56% |
| RY240719C00095000 | 2024-06-21 11:32AM EDT | 95.00 | 8.56 | 9.80 | 13.80 | 0.00 | - | 8 | 416 | 72.27% |
| RY240719C00100000 | 2024-06-28 9:37AM EDT | 100.00 | 6.90 | 6.70 | 8.70 | -0.10 | -1.43% | 3 | 750 | 51.76% |
| RY240719C00105000 | 2024-06-28 3:34PM EDT | 105.00 | 2.25 | 2.45 | 2.60 | -0.15 | -6.25% | 5 | 1,741 | 18.99% |
| RY240719C00110000 | 2024-06-28 12:41PM EDT | 110.00 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 3 | 1,320 | 16.24% |
| RY240719C00115000 | 2024-06-25 9:30AM EDT | 115.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 429 | 25.00% |
| RY240719C00120000 | 2024-06-25 11:33AM EDT | 120.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 1 | 576 | 53.08% |
| RY240719C00125000 | 2024-06-26 11:57AM EDT | 125.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 15 | 524 | 52.64% |
| RY240719C00130000 | 2024-06-05 11:02AM EDT | 130.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 71 | 64.21% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RY240719P00045000 | 2023-12-15 11:01AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 151.56% |
| RY240719P00055000 | 2024-02-02 4:24PM EDT | 55.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 129.69% |
| RY240719P00060000 | 2024-04-26 1:44PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 15 | 104.30% |
| RY240719P00065000 | 2023-11-22 10:30AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| RY240719P00070000 | 2024-03-12 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| RY240719P00075000 | 2024-05-30 12:01PM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 109 | 97.85% |
| RY240719P00080000 | 2024-06-21 2:11PM EDT | 80.00 | 0.12 | 0.00 | 2.05 | 0.00 | - | 5 | 331 | 99.02% |
| RY240719P00085000 | 2024-06-21 10:41AM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 210 | 53.52% |
| RY240719P00090000 | 2024-06-21 2:11PM EDT | 90.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 5 | 546 | 54.44% |
| RY240719P00095000 | 2024-06-27 12:35PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 1,485 | 30.37% |
| RY240719P00100000 | 2024-06-28 3:50PM EDT | 100.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 5 | 893 | 22.63% |
| RY240719P00105000 | 2024-06-28 3:50PM EDT | 105.00 | 0.85 | 0.75 | 0.85 | -0.30 | -26.09% | 22 | 1,048 | 14.92% |
| RY240719P00110000 | 2024-06-17 12:49PM EDT | 110.00 | 6.84 | 3.40 | 5.50 | 0.00 | - | 2 | 21 | 34.40% |
| RY240719P00115000 | 2024-05-29 12:50PM EDT | 115.00 | 11.75 | 6.80 | 10.60 | 0.00 | - | - | 1 | 51.59% |
© 2024 Yahoo. Todos os direitos reservados.