Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
61.735,82 -687,12 (-1,10%)
Shell plc (SHEL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117C00025000 | 2024-02-14 4:59PM EDT | 25.00 | 38.40 | 38.50 | 43.50 | 0.00 | - | 2 | 0 | 0.00% |
| SHEL250117C00027500 | 2023-02-15 4:40PM EDT | 27.50 | 35.00 | 26.00 | 27.70 | 0.00 | - | 1,140 | 0 | 0.00% |
| SHEL250117C00030000 | 2024-08-15 3:33PM EDT | 30.00 | 43.30 | 36.20 | 38.80 | 0.00 | - | 45 | 14 | 85.45% |
| SHEL250117C00032500 | 2024-08-15 3:34PM EDT | 32.50 | 40.80 | 33.60 | 37.00 | 0.00 | - | 10 | 5 | 101.71% |
| SHEL250117C00035000 | 2024-08-15 3:34PM EDT | 35.00 | 38.30 | 30.80 | 33.90 | 0.00 | - | 4 | 2 | 75.29% |
| SHEL250117C00037500 | 2024-07-02 12:48PM EDT | 37.50 | 35.56 | 33.40 | 37.70 | 0.00 | - | 3 | 3 | 142.31% |
| SHEL250117C00040000 | 2024-04-09 3:58PM EDT | 40.00 | 32.06 | 32.80 | 34.70 | 0.00 | - | 1 | 54 | 139.92% |
| SHEL250117C00042500 | 2024-08-05 1:34PM EDT | 42.50 | 27.50 | 26.00 | 27.60 | 0.00 | - | 5 | 10 | 66.31% |
| SHEL250117C00045000 | 2024-09-24 3:08PM EDT | 45.00 | 24.76 | 23.70 | 25.90 | 0.00 | - | 5 | 35 | 68.85% |
| SHEL250117C00047500 | 2024-10-04 3:38PM EDT | 47.50 | 21.27 | 21.20 | 21.50 | +4.37 | +25.86% | 1 | 278 | 47.51% |
| SHEL250117C00050000 | 2024-09-24 11:12AM EDT | 50.00 | 19.94 | 18.80 | 21.00 | 0.00 | - | 1 | 840 | 56.89% |
| SHEL250117C00052500 | 2024-09-17 10:36AM EDT | 52.50 | 16.35 | 16.10 | 16.60 | 0.00 | - | 1 | 253 | 38.75% |
| SHEL250117C00055000 | 2024-10-04 1:34PM EDT | 55.00 | 14.20 | 13.90 | 14.20 | +0.95 | +7.17% | 2 | 863 | 35.06% |
| SHEL250117C00057500 | 2024-09-30 11:40AM EDT | 57.50 | 9.30 | 11.50 | 13.80 | 0.00 | - | 1 | 743 | 51.86% |
| SHEL250117C00060000 | 2024-10-03 3:57PM EDT | 60.00 | 9.60 | 9.30 | 9.60 | -0.10 | -1.03% | 4 | 621 | 28.99% |
| SHEL250117C00062500 | 2024-10-02 11:31AM EDT | 62.50 | 7.22 | 7.20 | 8.10 | +0.62 | +9.39% | 1 | 5,625 | 31.91% |
| SHEL250117C00065000 | 2024-10-04 12:29PM EDT | 65.00 | 5.62 | 5.40 | 5.60 | +0.22 | +4.07% | 1 | 7,580 | 25.04% |
| SHEL250117C00067500 | 2024-10-04 2:49PM EDT | 67.50 | 3.88 | 3.80 | 4.00 | -0.02 | -0.51% | 4 | 19,615 | 23.87% |
| SHEL250117C00070000 | 2024-10-04 3:36PM EDT | 70.00 | 2.65 | 2.60 | 2.70 | -0.01 | -0.38% | 175 | 6,357 | 22.90% |
| SHEL250117C00072500 | 2024-10-04 2:41PM EDT | 72.50 | 1.70 | 1.65 | 1.80 | -0.05 | -2.86% | 55 | 1,048 | 22.77% |
| SHEL250117C00075000 | 2024-10-04 1:03PM EDT | 75.00 | 1.15 | 1.05 | 1.15 | +0.06 | +5.50% | 60 | 5,476 | 22.63% |
| SHEL250117C00077500 | 2024-10-04 1:33PM EDT | 77.50 | 0.72 | 0.65 | 0.75 | +0.07 | +10.77% | 11 | 2,094 | 23.01% |
| SHEL250117C00080000 | 2024-10-04 9:38AM EDT | 80.00 | 0.43 | 0.40 | 0.45 | +0.01 | +2.38% | 1 | 2,884 | 22.93% |
| SHEL250117C00082500 | 2024-10-01 2:03PM EDT | 82.50 | 0.16 | 0.25 | 0.30 | 0.00 | - | 1 | 895 | 23.61% |
| SHEL250117C00085000 | 2024-10-03 3:55PM EDT | 85.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 465 | 25.39% |
| SHEL250117C00090000 | 2024-10-04 9:30AM EDT | 90.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 23 | 5,626 | 27.64% |
| SHEL250117C00095000 | 2024-09-27 3:16PM EDT | 95.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 121 | 31.93% |
| SHEL250117C00100000 | 2024-09-17 10:06AM EDT | 100.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 93 | 35.94% |
| SHEL250117C00105000 | 2024-09-16 9:30AM EDT | 105.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 8 | 37.31% |
| SHEL250117C00110000 | 2024-09-09 11:29AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 152 | 103 | 40.63% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SHEL250117P00025000 | 2024-09-03 12:25PM EDT | 25.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 192 | 83.20% |
| SHEL250117P00027500 | 2024-04-30 3:07PM EDT | 27.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 1,116 | 85.94% |
| SHEL250117P00030000 | 2024-04-02 3:38PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 25.00% |
| SHEL250117P00032500 | 2024-04-23 10:21AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SHEL250117P00035000 | 2024-09-23 3:54PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 314 | 54.30% |
| SHEL250117P00037500 | 2024-07-24 11:44AM EDT | 37.50 | 0.01 | 0.00 | 2.15 | 0.00 | - | 3 | 271 | 86.96% |
| SHEL250117P00040000 | 2024-09-10 3:45PM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2,110 | 52.15% |
| SHEL250117P00042500 | 2024-03-05 11:33AM EDT | 42.50 | 0.50 | 0.05 | 0.40 | 0.00 | - | 15 | 130 | 50.39% |
| SHEL250117P00045000 | 2024-09-09 12:10PM EDT | 45.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 4 | 116 | 44.24% |
| SHEL250117P00047500 | 2024-09-10 2:20PM EDT | 47.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 458 | 39.31% |
| SHEL250117P00050000 | 2024-09-30 2:22PM EDT | 50.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 1,671 | 36.23% |
| SHEL250117P00052500 | 2024-09-26 10:12AM EDT | 52.50 | 0.35 | 0.05 | 0.35 | 0.00 | - | 1 | 567 | 33.99% |
| SHEL250117P00055000 | 2024-10-04 2:38PM EDT | 55.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 3,601 | 30.18% |
| SHEL250117P00057500 | 2024-10-04 9:46AM EDT | 57.50 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 1 | 15,326 | 27.78% |
| SHEL250117P00060000 | 2024-10-04 9:46AM EDT | 60.00 | 0.80 | 0.70 | 0.80 | -0.03 | -3.61% | 1 | 3,911 | 25.83% |
| SHEL250117P00062500 | 2024-10-04 3:49PM EDT | 62.50 | 1.18 | 1.10 | 1.20 | -0.02 | -1.67% | 21 | 5,606 | 24.23% |
| SHEL250117P00065000 | 2024-10-04 1:37PM EDT | 65.00 | 1.75 | 1.75 | 1.85 | -0.15 | -7.89% | 63 | 4,414 | 23.22% |
| SHEL250117P00067500 | 2024-10-04 3:49PM EDT | 67.50 | 2.76 | 2.70 | 2.80 | +0.01 | +0.36% | 109 | 1,486 | 22.56% |
| SHEL250117P00070000 | 2024-10-04 1:37PM EDT | 70.00 | 3.90 | 3.90 | 4.10 | -0.60 | -13.33% | 143 | 2,153 | 22.30% |
| SHEL250117P00072500 | 2024-10-04 3:02PM EDT | 72.50 | 5.60 | 5.50 | 5.70 | -0.10 | -1.75% | 76 | 2,199 | 22.12% |
| SHEL250117P00075000 | 2024-09-27 9:30AM EDT | 75.00 | 9.70 | 7.40 | 7.80 | 0.00 | - | 1 | 719 | 24.01% |
| SHEL250117P00077500 | 2024-10-01 11:07AM EDT | 77.50 | 11.20 | 9.50 | 11.60 | 0.00 | - | 32 | 668 | 39.03% |
| SHEL250117P00080000 | 2024-10-01 10:13AM EDT | 80.00 | 13.60 | 11.80 | 13.90 | 0.00 | - | 26 | 538 | 41.92% |
| SHEL250117P00082500 | 2024-10-03 10:55AM EDT | 82.50 | 14.80 | 14.10 | 15.50 | 0.00 | - | 3 | 55 | 38.10% |
| SHEL250117P00085000 | 2024-10-04 9:36AM EDT | 85.00 | 17.10 | 16.60 | 17.30 | -0.20 | -1.16% | 3 | 69 | 34.06% |
| SHEL250117P00090000 | 2024-10-04 1:33PM EDT | 90.00 | 21.50 | 20.50 | 22.00 | -0.40 | -1.83% | 12 | 73 | 35.57% |
| SHEL250117P00095000 | 2024-07-30 12:56PM EDT | 95.00 | 23.80 | 20.40 | 24.70 | 0.00 | - | 58 | 0 | 0.00% |
| SHEL250117P00100000 | 2024-07-03 9:30AM EDT | 100.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SHEL250117P00105000 | 2024-07-12 9:30AM EDT | 105.00 | 31.90 | 31.60 | 35.70 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.