Mercado fechado
BOVESPA
122.641,30 +309,91 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.497,22 -106,83 (-0,20%) PETROLEO CRU
80,64 -0,19 (-0,24%) OURO
2.309,10 -21,70 (-0,93%) Bitcoin USD
60.737,02 -1.252,74 (-2,02%)
Silicon Laboratories Inc. (SLAB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB241220C00105000 | 2024-01-16 10:30AM EDT | 105.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SLAB241220C00110000 | 2024-04-25 9:30AM EDT | 110.00 | 20.00 | 28.00 | 30.30 | 0.00 | - | 5 | 3 | 98.38% |
| SLAB241220C00115000 | 2024-04-17 9:30AM EDT | 115.00 | 27.91 | 26.80 | 29.40 | 0.00 | - | 1 | 7 | 100.77% |
| SLAB241220C00120000 | 2024-04-30 1:42PM EDT | 120.00 | 21.49 | 18.90 | 20.50 | 0.00 | - | 1 | 6 | 78.22% |
| SLAB241220C00125000 | 2024-05-07 12:37PM EDT | 125.00 | 20.20 | 15.80 | 17.10 | 0.00 | - | 22 | 11 | 72.72% |
| SLAB241220C00130000 | 2024-06-25 10:00AM EDT | 130.00 | 8.02 | 7.00 | 8.00 | 0.00 | - | 1 | 84 | 49.21% |
| SLAB241220C00135000 | 2024-04-22 9:46AM EDT | 135.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SLAB241220C00140000 | 2024-06-26 9:30AM EDT | 140.00 | 4.90 | 4.70 | 7.40 | -3.98 | -44.82% | 1 | 8 | 50.04% |
| SLAB241220C00145000 | 2024-06-25 1:00PM EDT | 145.00 | 3.99 | 3.80 | 4.90 | 0.00 | - | 40 | 17 | 48.94% |
| SLAB241220C00150000 | 2024-06-25 1:00PM EDT | 150.00 | 3.32 | 3.40 | 5.40 | 0.00 | - | 40 | 13 | 54.14% |
| SLAB241220C00155000 | 2024-02-12 11:02AM EDT | 155.00 | 21.02 | 17.20 | 19.30 | 0.00 | - | 1 | 99 | 102.67% |
| SLAB241220C00160000 | 2024-06-25 3:15PM EDT | 160.00 | 2.67 | 2.05 | 2.95 | 0.00 | - | 9 | 11 | 48.74% |
| SLAB241220C00165000 | 2024-02-09 1:14PM EDT | 165.00 | 17.20 | 17.50 | 20.00 | 0.00 | - | 3 | 104 | 110.58% |
| SLAB241220C00170000 | 2024-05-09 3:22PM EDT | 170.00 | 6.10 | 1.60 | 3.40 | 0.00 | - | 1 | 4 | 51.08% |
| SLAB241220C00175000 | 2024-02-22 4:09PM EDT | 175.00 | 10.00 | 8.80 | 11.00 | 0.00 | - | 20 | 20 | 85.56% |
| SLAB241220C00180000 | 2024-04-19 11:09AM EDT | 180.00 | 3.82 | 4.30 | 6.50 | 0.00 | - | 1 | 5 | 70.01% |
| SLAB241220C00185000 | 2024-02-07 4:14PM EDT | 185.00 | 8.15 | 10.80 | 14.00 | 0.00 | - | - | 5 | 99.60% |
| SLAB241220C00190000 | 2024-03-06 2:45PM EDT | 190.00 | 10.90 | 4.90 | 6.70 | 0.00 | - | 4 | 4 | 76.18% |
| SLAB241220C00195000 | 2024-06-13 9:30AM EDT | 195.00 | 1.80 | 0.35 | 2.35 | 0.00 | - | 1 | 2 | 52.98% |
| SLAB241220C00200000 | 2024-04-16 2:18PM EDT | 200.00 | 3.57 | 2.05 | 3.80 | 0.00 | - | 1 | 2 | 65.66% |
| SLAB241220C00210000 | 2024-06-14 9:30AM EDT | 210.00 | 1.20 | 0.20 | 2.45 | 0.00 | - | 1 | 4 | 57.62% |
| SLAB241220C00220000 | 2024-05-17 9:30AM EDT | 220.00 | 1.50 | 0.00 | 3.20 | 0.00 | - | 1 | 2 | 63.01% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB241220P00065000 | 2024-02-14 10:49AM EDT | 65.00 | 1.19 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 58.64% |
| SLAB241220P00070000 | 2024-04-18 9:32AM EDT | 70.00 | 2.00 | 0.00 | 3.10 | 0.00 | - | - | 1 | 50.98% |
| SLAB241220P00075000 | 2024-04-11 3:55PM EDT | 75.00 | 1.95 | 1.35 | 2.85 | 0.00 | - | - | 1 | 54.24% |
| SLAB241220P00080000 | 2024-03-19 9:42AM EDT | 80.00 | 3.00 | 3.60 | 4.00 | 0.00 | - | 1 | 2 | 52.97% |
| SLAB241220P00085000 | 2024-04-12 11:41AM EDT | 85.00 | 3.60 | 2.45 | 4.10 | 0.00 | - | 1 | 11 | 47.52% |
| SLAB241220P00090000 | 2024-06-14 1:14PM EDT | 90.00 | 3.86 | 4.80 | 5.70 | 0.00 | - | 3 | 4 | 47.82% |
| SLAB241220P00095000 | 2024-04-12 10:24AM EDT | 95.00 | 5.80 | 4.30 | 4.90 | 0.00 | - | 1 | 2 | 37.26% |
| SLAB241220P00100000 | 2024-04-30 11:18AM EDT | 100.00 | 6.40 | 5.10 | 5.90 | 0.00 | - | 1 | 2 | 33.97% |
| SLAB241220P00105000 | 2024-03-14 11:25AM EDT | 105.00 | 7.50 | 8.50 | 9.20 | 0.00 | - | 1 | 1 | 37.76% |
| SLAB241220P00110000 | 2023-12-22 11:25AM EDT | 110.00 | 9.80 | 8.60 | 10.70 | 0.00 | - | 1 | 2 | 34.02% |
| SLAB241220P00115000 | 2024-03-08 1:00PM EDT | 115.00 | 7.50 | 10.60 | 11.50 | 0.00 | - | 20 | 22 | 26.83% |
| SLAB241220P00120000 | 2024-06-12 9:52AM EDT | 120.00 | 12.35 | 17.50 | 19.30 | 0.00 | - | 1 | 13 | 41.81% |
| SLAB241220P00125000 | 2024-06-26 10:33AM EDT | 125.00 | 21.72 | 21.50 | 22.50 | +6.22 | +40.13% | 1 | 2 | 40.71% |
| SLAB241220P00130000 | 2024-03-21 10:19AM EDT | 130.00 | 15.40 | 23.90 | 26.40 | 0.00 | - | - | 1 | 41.22% |
| SLAB241220P00135000 | 2024-04-23 1:52PM EDT | 135.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SLAB241220P00140000 | 2023-12-08 11:02AM EDT | 140.00 | 27.00 | 28.30 | 29.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.