Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.052,68 -1.386,03 (-2,15%)
Six Flags Entertainment Corporation (SIX)
NYSE - NYSE Preço Adiado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX250117C00002500 | 2023-08-03 3:17PM EDT | 2.50 | 23.50 | 19.00 | 23.30 | 0.00 | - | 2 | 2 | 434.38% |
| SIX250117C00005000 | 2023-08-03 3:17PM EDT | 5.00 | 19.80 | 18.40 | 20.10 | 0.00 | - | 1 | 0 | 139.84% |
| SIX250117C00007500 | 2023-05-10 11:35AM EDT | 7.50 | 19.50 | 18.20 | 22.90 | 0.00 | - | 1 | 1 | 265.92% |
| SIX250117C00010000 | 2024-01-17 3:38PM EDT | 10.00 | 14.70 | 13.50 | 18.50 | 0.00 | - | 4 | 19 | 139.50% |
| SIX250117C00012500 | 2022-11-04 12:29PM EDT | 12.50 | 11.50 | 11.70 | 16.50 | 0.00 | - | 1 | 1 | 125.00% |
| SIX250117C00015000 | 2024-02-29 3:41PM EDT | 15.00 | 10.70 | 11.30 | 14.30 | 0.00 | - | 1 | 18 | 123.58% |
| SIX250117C00017500 | 2023-10-24 10:17AM EDT | 17.50 | 5.30 | 7.00 | 12.00 | 0.00 | - | 1 | 14 | 86.08% |
| SIX250117C00020000 | 2024-03-13 9:49AM EDT | 20.00 | 8.00 | 4.00 | 7.30 | 0.00 | - | 2 | 38 | 71.41% |
| SIX250117C00022500 | 2024-04-11 12:54PM EDT | 22.50 | 4.70 | 3.60 | 5.20 | 0.00 | - | 168 | 183 | 58.52% |
| SIX250117C00025000 | 2024-03-27 9:40AM EDT | 25.00 | 4.70 | 1.00 | 5.00 | 0.00 | - | 10 | 490 | 68.60% |
| SIX250117C00027500 | 2024-04-11 9:30AM EDT | 27.50 | 2.60 | 1.50 | 3.00 | 0.00 | - | 1 | 19 | 53.78% |
| SIX250117C00030000 | 2024-04-17 9:53AM EDT | 30.00 | 1.80 | 0.20 | 1.50 | 0.00 | - | 3 | 462 | 42.51% |
| SIX250117C00032500 | 2024-04-09 9:30AM EDT | 32.50 | 1.60 | 0.30 | 1.85 | 0.00 | - | 1 | 56 | 53.91% |
| SIX250117C00035000 | 2024-04-26 1:35PM EDT | 35.00 | 0.53 | 0.45 | 0.75 | -0.62 | -53.91% | 2 | 438 | 42.48% |
| SIX250117C00037500 | 2024-03-05 10:30AM EDT | 37.50 | 1.10 | 0.20 | 2.60 | 0.00 | - | 1 | 31 | 58.11% |
| SIX250117C00040000 | 2024-03-20 2:59PM EDT | 40.00 | 0.80 | 0.15 | 0.35 | 0.00 | - | 2 | 38 | 41.90% |
| SIX250117C00042500 | 2024-04-09 2:34PM EDT | 42.50 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 27 | 43.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SIX250117P00007500 | 2023-10-20 1:25PM EDT | 7.50 | 0.30 | 0.00 | 5.00 | 0.00 | - | 50 | 54 | 188.87% |
| SIX250117P00010000 | 2024-04-03 3:18PM EDT | 10.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 75 | 80.18% |
| SIX250117P00012500 | 2024-04-19 9:30AM EDT | 12.50 | 0.55 | 0.15 | 0.35 | 0.00 | - | 1 | 33 | 52.05% |
| SIX250117P00015000 | 2024-04-02 2:42PM EDT | 15.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 38 | 165 | 54.79% |
| SIX250117P00017500 | 2024-03-25 11:28AM EDT | 17.50 | 1.06 | 0.80 | 1.00 | 0.00 | - | 1 | 50 | 46.14% |
| SIX250117P00020000 | 2024-04-25 10:36AM EDT | 20.00 | 1.60 | 0.75 | 2.30 | 0.00 | - | 5 | 123 | 52.73% |
| SIX250117P00022500 | 2024-03-07 10:30AM EDT | 22.50 | 2.25 | 0.60 | 5.00 | 0.00 | - | 1 | 72 | 72.22% |
| SIX250117P00025000 | 2024-03-07 10:30AM EDT | 25.00 | 3.30 | 1.20 | 6.00 | 0.00 | - | 1 | 115 | 65.23% |
| SIX250117P00027500 | 2024-04-25 1:43PM EDT | 27.50 | 5.50 | 4.40 | 5.90 | 0.00 | - | 1 | 121 | 42.92% |
| SIX250117P00030000 | 2023-11-06 1:12PM EDT | 30.00 | 7.00 | 4.50 | 9.00 | 0.00 | - | 70 | 72 | 58.64% |
| SIX250117P00032500 | 2023-11-21 12:17PM EDT | 32.50 | 8.50 | 8.10 | 11.50 | 0.00 | - | 40 | 60 | 65.58% |
| SIX250117P00035000 | 2024-03-11 3:57PM EDT | 35.00 | 9.80 | 10.10 | 11.70 | 0.00 | - | 20 | 68 | 36.04% |
| SIX250117P00037500 | 2023-12-08 11:10AM EDT | 37.50 | 12.60 | 12.00 | 16.90 | 0.00 | - | 8 | 16 | 82.18% |
| SIX250117P00042500 | 2023-08-21 3:21PM EDT | 42.50 | 20.60 | 17.30 | 21.00 | 0.00 | - | 2 | 0 | 79.20% |
© 2024 Yahoo. Todos os direitos reservados.