Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.644,73 -1.148,23 (-1,86%)
SL Green Realty Corp. (SLG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG250117C00002500 | 2024-04-16 2:47PM EDT | 2.50 | 45.80 | 49.00 | 52.40 | 0.00 | - | 14 | 0 | 0.00% |
| SLG250117C00005000 | 2023-12-05 1:45PM EDT | 5.00 | 35.30 | 37.50 | 42.30 | 0.00 | - | 3 | 0 | 0.00% |
| SLG250117C00007500 | 2024-02-27 1:04PM EDT | 7.50 | 39.87 | 45.70 | 48.60 | 0.00 | - | 1 | 0 | 0.00% |
| SLG250117C00010000 | 2024-05-30 3:15PM EDT | 10.00 | 41.07 | 44.70 | 48.00 | 0.00 | - | 2 | 9 | 183.69% |
| SLG250117C00012500 | 2024-04-26 3:57PM EDT | 12.50 | 37.97 | 36.30 | 40.20 | 0.00 | - | 4 | 2 | 0.00% |
| SLG250117C00015000 | 2024-06-06 2:58PM EDT | 15.00 | 37.78 | 39.70 | 43.40 | 0.00 | - | 10 | 17 | 151.90% |
| SLG250117C00017500 | 2023-10-31 9:55AM EDT | 17.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SLG250117C00020000 | 2023-12-11 12:48PM EDT | 20.00 | 22.50 | 23.00 | 28.00 | 0.00 | - | 5 | 3 | 0.00% |
| SLG250117C00022500 | 2024-06-20 2:12PM EDT | 22.50 | 34.25 | 32.30 | 35.90 | 0.00 | - | 1 | 57 | 109.06% |
| SLG250117C00025000 | 2024-04-17 12:22PM EDT | 25.00 | 24.20 | 27.10 | 29.30 | 0.00 | - | 1 | 73 | 0.00% |
| SLG250117C00027500 | 2024-05-29 3:03PM EDT | 27.50 | 21.38 | 27.50 | 30.90 | 0.00 | - | 1 | 71 | 88.77% |
| SLG250117C00030000 | 2024-06-10 9:30AM EDT | 30.00 | 23.41 | 25.00 | 27.70 | 0.00 | - | 1 | 120 | 68.56% |
| SLG250117C00032500 | 2024-05-31 9:40AM EDT | 32.50 | 20.25 | 23.10 | 26.90 | 0.00 | - | 20 | 234 | 57.96% |
| SLG250117C00035000 | 2024-06-24 10:11AM EDT | 35.00 | 21.40 | 21.30 | 24.50 | 0.00 | - | 1 | 260 | 57.86% |
| SLG250117C00037500 | 2024-06-12 3:53PM EDT | 37.50 | 19.38 | 19.60 | 21.80 | 0.00 | - | 36 | 319 | 55.25% |
| SLG250117C00040000 | 2024-06-12 3:53PM EDT | 40.00 | 17.33 | 16.00 | 18.40 | 0.00 | - | 5 | 337 | 51.07% |
| SLG250117C00042500 | 2024-06-26 12:46PM EDT | 42.50 | 14.67 | 15.60 | 16.40 | 0.00 | - | 5 | 96 | 49.67% |
| SLG250117C00045000 | 2024-06-14 10:22AM EDT | 45.00 | 13.85 | 14.20 | 14.50 | 0.00 | - | 3 | 871 | 48.34% |
| SLG250117C00047500 | 2024-06-24 9:40AM EDT | 47.50 | 11.70 | 12.40 | 12.80 | 0.00 | - | 13 | 214 | 47.75% |
| SLG250117C00050000 | 2024-06-24 3:53PM EDT | 50.00 | 10.10 | 10.90 | 11.20 | 0.00 | - | 17 | 447 | 47.01% |
| SLG250117C00052500 | 2024-06-24 3:30PM EDT | 52.50 | 8.70 | 9.40 | 9.80 | 0.00 | - | 6 | 94 | 46.75% |
| SLG250117C00055000 | 2024-06-26 10:00AM EDT | 55.00 | 7.30 | 7.90 | 8.40 | 0.00 | - | 48 | 360 | 45.69% |
| SLG250117C00057500 | 2024-06-21 3:11PM EDT | 57.50 | 6.38 | 7.00 | 7.20 | 0.00 | - | 3 | 405 | 45.09% |
| SLG250117C00060000 | 2024-06-27 9:43AM EDT | 60.00 | 5.40 | 5.90 | 6.20 | 0.00 | - | 5 | 769 | 44.96% |
| SLG250117C00062500 | 2024-06-26 12:58PM EDT | 62.50 | 4.35 | 5.00 | 5.30 | 0.00 | - | 30 | 96 | 44.73% |
| SLG250117C00065000 | 2024-06-27 12:46PM EDT | 65.00 | 4.10 | 4.20 | 4.50 | +0.53 | +14.85% | 10 | 488 | 44.45% |
| SLG250117C00070000 | 2024-06-28 10:43AM EDT | 70.00 | 3.10 | 2.95 | 3.30 | +0.50 | +19.23% | 14 | 366 | 44.58% |
| SLG250117C00075000 | 2024-06-28 10:09AM EDT | 75.00 | 2.15 | 2.10 | 2.40 | -0.50 | -18.87% | 5 | 35 | 44.68% |
| SLG250117C00080000 | 2024-06-20 2:04PM EDT | 80.00 | 1.76 | 1.45 | 1.75 | 0.00 | - | 4 | 244 | 44.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SLG250117P00002500 | 2024-01-22 4:56PM EDT | 2.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 116 | 260.55% |
| SLG250117P00005000 | 2024-02-28 10:36AM EDT | 5.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 191 | 152.73% |
| SLG250117P00007500 | 2024-05-29 3:12PM EDT | 7.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 251 | 126.17% |
| SLG250117P00010000 | 2024-06-24 1:17PM EDT | 10.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 216 | 111.72% |
| SLG250117P00012500 | 2024-06-24 1:20PM EDT | 12.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 436 | 100.20% |
| SLG250117P00015000 | 2024-05-15 11:13AM EDT | 15.00 | 0.15 | 0.05 | 1.45 | 0.00 | - | 8 | 370 | 120.51% |
| SLG250117P00017500 | 2024-06-07 9:30AM EDT | 17.50 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 2,211 | 73.83% |
| SLG250117P00020000 | 2024-06-04 3:20PM EDT | 20.00 | 0.30 | 0.15 | 2.30 | 0.00 | - | 10 | 313 | 108.98% |
| SLG250117P00022500 | 2024-06-24 11:00AM EDT | 22.50 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 20,831 | 69.73% |
| SLG250117P00025000 | 2024-06-05 12:05PM EDT | 25.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 6 | 1,531 | 66.41% |
| SLG250117P00027500 | 2024-06-04 11:10AM EDT | 27.50 | 0.70 | 0.25 | 0.70 | 0.00 | - | 1 | 1,424 | 62.60% |
| SLG250117P00030000 | 2024-06-18 3:03PM EDT | 30.00 | 0.72 | 0.30 | 1.00 | 0.00 | - | 20 | 276 | 60.35% |
| SLG250117P00032500 | 2024-06-26 9:54AM EDT | 32.50 | 0.92 | 0.75 | 0.90 | 0.00 | - | 1 | 231 | 57.37% |
| SLG250117P00035000 | 2024-06-17 3:44PM EDT | 35.00 | 1.22 | 1.00 | 1.15 | 0.00 | - | 10 | 313 | 55.13% |
| SLG250117P00037500 | 2024-06-21 3:50PM EDT | 37.50 | 1.65 | 1.30 | 1.50 | 0.00 | - | 1 | 128 | 53.27% |
| SLG250117P00040000 | 2024-06-27 9:47AM EDT | 40.00 | 1.95 | 1.70 | 1.90 | 0.00 | - | 2 | 352 | 51.54% |
| SLG250117P00042500 | 2024-06-24 3:54PM EDT | 42.50 | 2.50 | 2.25 | 2.40 | 0.00 | - | 2 | 177 | 50.29% |
| SLG250117P00045000 | 2024-06-26 10:30AM EDT | 45.00 | 3.20 | 2.85 | 3.10 | 0.00 | - | 1 | 238 | 50.34% |
| SLG250117P00047500 | 2024-06-27 12:43PM EDT | 47.50 | 4.10 | 3.60 | 3.80 | 0.00 | - | 5 | 281 | 48.82% |
| SLG250117P00050000 | 2024-06-24 3:24PM EDT | 50.00 | 4.90 | 4.40 | 4.70 | 0.00 | - | 1 | 134 | 47.99% |
| SLG250117P00052500 | 2024-06-24 3:40PM EDT | 52.50 | 6.00 | 5.40 | 5.70 | 0.00 | - | 8 | 51 | 47.02% |
| SLG250117P00055000 | 2024-06-06 3:24PM EDT | 55.00 | 8.30 | 6.50 | 6.80 | 0.00 | - | 112 | 124 | 45.95% |
| SLG250117P00057500 | 2024-06-26 2:36PM EDT | 57.50 | 8.89 | 7.80 | 8.10 | 0.00 | - | 1 | 127 | 45.35% |
| SLG250117P00060000 | 2024-06-17 10:05AM EDT | 60.00 | 10.20 | 9.20 | 9.50 | 0.00 | - | 3 | 61 | 44.63% |
| SLG250117P00062500 | 2024-06-21 12:01PM EDT | 62.50 | 12.10 | 10.70 | 11.10 | 0.00 | - | 1 | 38 | 44.40% |
| SLG250117P00065000 | 2024-06-12 3:49PM EDT | 65.00 | 13.70 | 12.40 | 12.70 | 0.00 | - | 1 | 75 | 43.48% |
| SLG250117P00070000 | 2024-06-10 10:36AM EDT | 70.00 | 18.90 | 16.00 | 16.70 | 0.00 | - | 1 | 12 | 44.87% |
| SLG250117P00075000 | 2024-05-14 11:17AM EDT | 75.00 | 23.30 | 19.80 | 20.60 | 0.00 | - | - | 1 | 43.51% |
| SLG250117P00080000 | 2024-05-15 10:32AM EDT | 80.00 | 26.20 | 24.20 | 25.30 | 0.00 | - | - | 1 | 46.51% |
© 2024 Yahoo. Todos os direitos reservados.