Mercado fechado
BOVESPA
128.508,67 +1.386,67 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,16 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.442,39 +946,79 (+1,49%)
SL Green Realty Corp. (SLG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240517C00022500 | 2023-11-03 10:29AM EDT | 22.50 | 12.44 | 16.00 | 19.70 | 0.00 | - | 1 | 8 | 0.00% |
| SLG240517C00025000 | 2023-11-17 2:00PM EDT | 25.00 | 9.60 | 20.50 | 24.50 | 0.00 | - | 20 | 20 | 0.00% |
| SLG240517C00027500 | 2024-01-25 3:15PM EDT | 27.50 | 20.67 | 18.30 | 20.30 | 0.00 | - | 1 | 112 | 0.00% |
| SLG240517C00030000 | 2024-02-15 1:09PM EDT | 30.00 | 15.32 | 20.20 | 20.80 | 0.00 | - | 1 | 104 | 0.00% |
| SLG240517C00032500 | 2024-03-08 12:14PM EDT | 32.50 | 19.50 | 18.30 | 20.40 | 0.00 | - | 1 | 4 | 164.06% |
| SLG240517C00035000 | 2024-04-24 3:35PM EDT | 35.00 | 17.33 | 15.80 | 19.00 | 0.00 | - | 7 | 0 | 180.96% |
| SLG240517C00037500 | 2024-04-23 12:06PM EDT | 37.50 | 14.78 | 13.50 | 15.00 | 0.00 | - | 1 | 0 | 112.70% |
| SLG240517C00040000 | 2024-04-26 1:08PM EDT | 40.00 | 11.05 | 10.10 | 11.90 | 0.00 | - | 3 | 17 | 104.88% |
| SLG240517C00042500 | 2024-05-03 10:19AM EDT | 42.50 | 10.09 | 7.90 | 10.80 | +1.40 | +16.11% | 5 | 343 | 82.32% |
| SLG240517C00045000 | 2024-05-03 1:51PM EDT | 45.00 | 6.74 | 6.40 | 6.90 | +1.14 | +20.36% | 6 | 290 | 51.56% |
| SLG240517C00047500 | 2024-05-03 9:44AM EDT | 47.50 | 6.50 | 4.30 | 4.60 | +3.10 | +91.18% | 40 | 318 | 54.39% |
| SLG240517C00050000 | 2024-05-03 9:52AM EDT | 50.00 | 3.40 | 2.50 | 2.65 | +0.20 | +6.25% | 32 | 1,325 | 47.71% |
| SLG240517C00052500 | 2024-05-03 3:12PM EDT | 52.50 | 1.25 | 1.20 | 1.30 | -0.25 | -16.67% | 46 | 581 | 45.17% |
| SLG240517C00055000 | 2024-05-03 2:19PM EDT | 55.00 | 0.60 | 0.45 | 0.55 | -0.22 | -26.83% | 267 | 4,974 | 44.63% |
| SLG240517C00057500 | 2024-05-03 3:24PM EDT | 57.50 | 0.21 | 0.15 | 0.25 | -0.14 | -40.00% | 58 | 683 | 47.27% |
| SLG240517C00060000 | 2024-05-03 1:24PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 80 | 597 | 48.63% |
| SLG240517C00062500 | 2024-05-03 2:15PM EDT | 62.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 39 | 51.95% |
| SLG240517C00065000 | 2024-04-30 3:30PM EDT | 65.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 15 | 161 | 54.69% |
| SLG240517C00070000 | 2024-04-26 11:27AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 69.53% |
| SLG240517C00075000 | 2024-04-29 1:03PM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 117.38% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG240517P00015000 | 2023-12-29 3:07PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 389.45% |
| SLG240517P00017500 | 2024-01-11 4:09PM EDT | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 262.50% |
| SLG240517P00020000 | 2024-03-08 4:55PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 891 | 304.69% |
| SLG240517P00022500 | 2024-01-17 2:39PM EDT | 22.50 | 0.37 | 0.00 | 0.60 | 0.00 | - | 80 | 128 | 258.59% |
| SLG240517P00025000 | 2024-04-24 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 231 | 156.25% |
| SLG240517P00027500 | 2024-04-16 2:56PM EDT | 27.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 137.50% |
| SLG240517P00030000 | 2024-04-25 2:59PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 19 | 582 | 186.91% |
| SLG240517P00032500 | 2024-05-02 1:52PM EDT | 32.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 474 | 126.56% |
| SLG240517P00035000 | 2024-05-02 3:54PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 359 | 88.28% |
| SLG240517P00037500 | 2024-05-03 11:38AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 447 | 74.22% |
| SLG240517P00040000 | 2024-05-03 12:16PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 7 | 671 | 71.88% |
| SLG240517P00042500 | 2024-05-02 3:49PM EDT | 42.50 | 0.09 | 0.05 | 0.15 | +0.02 | +28.57% | 10 | 1,286 | 60.16% |
| SLG240517P00045000 | 2024-05-03 12:59PM EDT | 45.00 | 0.18 | 0.10 | 0.25 | -0.02 | -10.00% | 30 | 2,562 | 51.27% |
| SLG240517P00047500 | 2024-05-03 3:58PM EDT | 47.50 | 0.49 | 0.40 | 0.50 | +0.02 | +4.26% | 21 | 2,354 | 49.51% |
| SLG240517P00050000 | 2024-05-03 3:56PM EDT | 50.00 | 1.10 | 0.95 | 1.10 | +0.05 | +4.76% | 10 | 2,113 | 45.51% |
| SLG240517P00052500 | 2024-05-03 3:38PM EDT | 52.50 | 2.24 | 2.10 | 2.30 | -0.26 | -10.40% | 7 | 452 | 44.39% |
| SLG240517P00055000 | 2024-04-30 10:55AM EDT | 55.00 | 4.20 | 3.90 | 6.00 | 0.00 | - | 10 | 233 | 71.00% |
| SLG240517P00057500 | 2024-05-03 9:41AM EDT | 57.50 | 4.00 | 5.90 | 8.30 | -3.50 | -46.67% | 3 | 22 | 78.86% |
| SLG240517P00060000 | 2024-05-03 12:59PM EDT | 60.00 | 8.10 | 7.70 | 10.60 | -0.10 | -1.22% | 3 | 43 | 77.64% |
| SLG240517P00062500 | 2024-04-01 12:02PM EDT | 62.50 | 10.70 | 10.50 | 13.00 | 0.00 | - | 1 | 2 | 95.02% |
| SLG240517P00065000 | 2024-01-02 12:30PM EDT | 65.00 | 20.50 | 19.30 | 19.80 | 0.00 | - | 1 | 2 | 267.33% |
© 2024 Yahoo. Todos os direitos reservados.