Mercado fechado
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.654,85 -141,41 (-0,27%) PETROLEO CRU
84,06 +0,18 (+0,21%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.379,96 -1.554,98 (-2,59%)
Shell plc (SHEL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM EDT
Pós-fechamento:
Opções de comprapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240705C00040000 | 2024-06-28 2:28PM EDT | 40.00 | 32.10 | 31.40 | 35.20 | 0.00 | - | 19 | 0 | 462.50% |
| SHEL240705C00045000 | 2024-06-28 1:49PM EDT | 45.00 | 27.38 | 26.60 | 30.20 | 0.00 | - | 9 | 0 | 406.64% |
| SHEL240705C00058000 | 2024-06-24 1:17PM EDT | 58.00 | 13.40 | 14.30 | 17.00 | 0.00 | - | - | 0 | 252.73% |
| SHEL240705C00066000 | 2024-06-17 10:04AM EDT | 66.00 | 3.50 | 6.70 | 7.40 | 0.00 | - | - | 2 | 71.48% |
| SHEL240705C00067000 | 2024-06-28 2:28PM EDT | 67.00 | 5.22 | 4.10 | 8.00 | 0.00 | - | 28 | 0 | 62.50% |
| SHEL240705C00068000 | 2024-06-25 11:57AM EDT | 68.00 | 3.80 | 4.70 | 7.00 | 0.00 | - | - | 0 | 125.78% |
| SHEL240705C00069000 | 2024-06-28 2:31PM EDT | 69.00 | 3.24 | 2.20 | 5.80 | 0.00 | - | 1 | 0 | 163.67% |
| SHEL240705C00070000 | 2024-06-28 1:47PM EDT | 70.00 | 2.35 | 2.45 | 5.00 | 0.00 | - | 5 | 111 | 87.30% |
| SHEL240705C00071000 | 2024-07-03 12:11PM EDT | 71.00 | 2.29 | 1.85 | 2.25 | +0.34 | +17.44% | 4 | 113 | 42.97% |
| SHEL240705C00072000 | 2024-07-03 9:53AM EDT | 72.00 | 1.31 | 1.15 | 1.30 | +0.26 | +24.76% | 5 | 0 | 31.74% |
| SHEL240705C00073000 | 2024-07-03 12:31PM EDT | 73.00 | 0.60 | 0.35 | 0.55 | +0.15 | +33.33% | 163 | 0 | 25.29% |
| SHEL240705C00074000 | 2024-07-03 12:57PM EDT | 74.00 | 0.14 | 0.10 | 0.20 | +0.01 | +7.69% | 347 | 0 | 25.88% |
| SHEL240705C00075000 | 2024-07-03 11:06AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 3 | 109 | 25.78% |
| SHEL240705C00076000 | 2024-07-03 10:11AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 0 | 34.96% |
| SHEL240705C00077000 | 2024-07-01 10:11AM EDT | 77.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 79 | 80 | 50.78% |
| SHEL240705C00078000 | 2024-06-28 3:03PM EDT | 78.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 10 | 0 | 105.37% |
| SHEL240705C00079000 | 2024-06-28 9:48AM EDT | 79.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 0 | 64.45% |
| SHEL240705C00080000 | 2024-07-01 9:30AM EDT | 80.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 128.42% |
| SHEL240705C00081000 | 2024-06-27 12:23PM EDT | 81.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 92.58% |
| SHEL240705C00082000 | 2024-06-21 10:06AM EDT | 82.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 100 | 0 | 100.98% |
| SHEL240705C00083000 | 2024-06-18 2:04PM EDT | 83.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 687 | 100.39% |
Opções de vendapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL240705P00057000 | 2024-06-20 10:07AM EDT | 57.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 1 | 253.13% |
| SHEL240705P00058000 | 2024-06-21 12:33PM EDT | 58.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 354 | 0 | 135.94% |
| SHEL240705P00059000 | 2024-06-24 9:37AM EDT | 59.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 385 | 592 | 225.78% |
| SHEL240705P00060000 | 2024-06-18 2:35PM EDT | 60.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 212.11% |
| SHEL240705P00061000 | 2024-06-25 1:17PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 109.38% |
| SHEL240705P00062000 | 2024-06-25 2:49PM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 45 | 100.78% |
| SHEL240705P00063000 | 2024-06-26 1:24PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 92.19% |
| SHEL240705P00064000 | 2024-06-27 10:41AM EDT | 64.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 2 | 153.71% |
| SHEL240705P00065000 | 2024-06-27 3:17PM EDT | 65.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 3 | 0 | 140.63% |
| SHEL240705P00066000 | 2024-07-01 9:30AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 66.41% |
| SHEL240705P00067000 | 2024-06-21 1:23PM EDT | 67.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 114.06% |
| SHEL240705P00068000 | 2024-07-01 3:05PM EDT | 68.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 20 | 0 | 100.59% |
| SHEL240705P00069000 | 2024-07-02 11:27AM EDT | 69.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 68 | 0 | 46.09% |
| SHEL240705P00070000 | 2024-07-03 11:32AM EDT | 70.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 4 | 240 | 43.16% |
| SHEL240705P00071000 | 2024-07-03 11:20AM EDT | 71.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 11 | 0 | 32.03% |
| SHEL240705P00072000 | 2024-07-03 11:32AM EDT | 72.00 | 0.14 | 0.10 | 0.20 | +0.02 | +16.67% | 21 | 0 | 26.56% |
| SHEL240705P00073000 | 2024-07-03 12:37PM EDT | 73.00 | 0.35 | 0.30 | 0.50 | -0.05 | -12.50% | 429 | 0 | 23.44% |
| SHEL240705P00074000 | 2024-07-03 12:27PM EDT | 74.00 | 0.90 | 0.95 | 1.35 | -1.65 | -64.71% | 7 | 0 | 34.77% |
| SHEL240705P00075000 | 2024-06-28 3:21PM EDT | 75.00 | 3.00 | 1.75 | 2.15 | 0.00 | - | 6 | 6 | 35.94% |
© 2024 Yahoo. Todos os direitos reservados.