Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.827,41 +858,52 (+1,41%)
SharkNinja, Inc. (SN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240920C00030000 | 2024-06-28 11:14AM EDT | 30.00 | 46.70 | 43.60 | 47.50 | -1.80 | -3.71% | 1 | 6 | 110.35% |
| SN240920C00045000 | 2024-06-18 9:54AM EDT | 45.00 | 35.07 | 29.10 | 32.70 | 0.00 | - | 1 | 0 | 76.27% |
| SN240920C00050000 | 2024-06-03 3:53PM EDT | 50.00 | 28.50 | 24.20 | 27.70 | 0.00 | - | 2 | 47 | 64.31% |
| SN240920C00055000 | 2024-06-06 12:43PM EDT | 55.00 | 21.40 | 19.50 | 22.40 | 0.00 | - | 1 | 917 | 52.20% |
| SN240920C00060000 | 2024-06-27 3:59PM EDT | 60.00 | 16.90 | 15.60 | 16.80 | 0.00 | - | 906 | 13,075 | 52.10% |
| SN240920C00065000 | 2024-06-28 10:05AM EDT | 65.00 | 13.10 | 11.70 | 12.40 | -1.32 | -9.15% | 1 | 144 | 45.24% |
| SN240920C00070000 | 2024-06-17 11:06AM EDT | 70.00 | 11.70 | 8.10 | 8.50 | 0.00 | - | 2 | 436 | 40.26% |
| SN240920C00075000 | 2024-06-28 3:24PM EDT | 75.00 | 5.40 | 5.20 | 5.80 | -0.52 | -8.78% | 1 | 517 | 40.14% |
| SN240920C00077500 | 2024-06-25 10:20AM EDT | 77.50 | 5.90 | 4.10 | 4.60 | 0.00 | - | 1 | 0 | 39.30% |
| SN240920C00080000 | 2024-06-27 10:40AM EDT | 80.00 | 4.10 | 2.95 | 3.50 | 0.00 | - | 1 | 681 | 37.96% |
| SN240920C00082500 | 2024-06-17 10:02AM EDT | 82.50 | 4.30 | 1.80 | 2.75 | 0.00 | - | - | 2 | 37.99% |
| SN240920C00085000 | 2024-06-25 12:15PM EDT | 85.00 | 3.08 | 1.00 | 2.05 | 0.00 | - | 1 | 223 | 37.28% |
| SN240920C00090000 | 2024-06-28 11:33AM EDT | 90.00 | 1.30 | 0.80 | 1.35 | -1.01 | -43.72% | 7 | 352 | 39.04% |
| SN240920C00095000 | 2024-06-21 9:30AM EDT | 95.00 | 1.00 | 0.40 | 0.75 | 0.00 | - | 1 | 11 | 38.65% |
| SN240920C00100000 | 2024-06-28 3:04PM EDT | 100.00 | 0.43 | 0.25 | 0.50 | -0.39 | -47.56% | 1 | 6 | 40.28% |
| SN240920C00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.44 | 0.10 | 1.60 | 0.00 | - | - | 1 | 51.27% |
| SN240920C00110000 | 2024-06-25 10:33AM EDT | 110.00 | 0.10 | 0.05 | 1.55 | 0.00 | - | 2 | 0 | 55.44% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240920P00045000 | 2024-04-18 9:46AM EDT | 45.00 | 0.64 | 0.05 | 1.35 | 0.00 | - | - | 1 | 75.00% |
| SN240920P00050000 | 2024-04-15 10:40AM EDT | 50.00 | 1.35 | 0.05 | 0.20 | 0.00 | - | 17 | 106 | 47.56% |
| SN240920P00055000 | 2024-04-26 11:14AM EDT | 55.00 | 1.60 | 0.10 | 0.35 | 0.00 | - | 2 | 241 | 42.58% |
| SN240920P00060000 | 2024-06-18 9:54AM EDT | 60.00 | 0.35 | 0.35 | 0.70 | 0.00 | - | 1 | 423 | 39.26% |
| SN240920P00065000 | 2024-06-17 12:08PM EDT | 65.00 | 0.83 | 0.95 | 1.40 | 0.00 | - | 2 | 775 | 36.77% |
| SN240920P00070000 | 2024-06-27 11:53AM EDT | 70.00 | 2.30 | 2.20 | 2.65 | 0.00 | - | 1 | 89 | 34.77% |
| SN240920P00075000 | 2024-06-27 11:30AM EDT | 75.00 | 4.10 | 4.10 | 4.60 | 0.00 | - | 10 | 72 | 32.76% |
| SN240920P00077500 | 2024-06-27 10:32AM EDT | 77.50 | 5.20 | 4.90 | 6.00 | +5.20 | - | - | 1 | 32.64% |
| SN240920P00080000 | 2024-06-20 2:24PM EDT | 80.00 | 5.90 | 6.50 | 7.70 | 0.00 | - | 3 | 46 | 33.24% |
| SN240920P00085000 | 2024-06-10 10:32AM EDT | 85.00 | 10.90 | 10.60 | 12.40 | 0.00 | - | 1 | 3 | 41.38% |
| SN240920P00090000 | 2024-06-14 12:49PM EDT | 90.00 | 12.60 | 14.90 | 15.50 | 0.00 | - | 2 | 5 | 30.98% |
| SN240920P00095000 | 2024-06-03 1:56PM EDT | 95.00 | 17.90 | 17.90 | 21.50 | 0.00 | - | 1 | 1 | 49.24% |
© 2024 Yahoo. Todos os direitos reservados.