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
81,50 -0,24 (-0,29%) OURO
2.337,00 +0,40 (+0,02%) Bitcoin USD
60.112,27 -1.308,17 (-2,13%)
SharkNinja, Inc. (SN)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SN241018C00030000 | 2024-03-20 11:55AM EDT | 30.00 | 30.20 | 30.50 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| SN241018C00045000 | 2024-04-02 10:53AM EDT | 45.00 | 18.81 | 19.60 | 21.20 | 0.00 | - | 9 | 9 | 0.00% |
| SN241018C00050000 | 2024-05-21 12:35PM EDT | 50.00 | 28.20 | 27.20 | 30.30 | 0.00 | - | 2 | 6 | 90.67% |
| SN241018C00055000 | 2024-06-04 12:52PM EDT | 55.00 | 22.50 | 19.40 | 23.40 | 0.00 | - | 1 | 22 | 51.07% |
| SN241018C00060000 | 2024-06-28 10:37AM EDT | 60.00 | 17.80 | 16.20 | 17.20 | -0.30 | -1.66% | 1 | 7 | 48.60% |
| SN241018C00065000 | 2024-06-27 12:07PM EDT | 65.00 | 13.22 | 12.50 | 13.00 | 0.00 | - | 11 | 66 | 43.53% |
| SN241018C00070000 | 2024-06-13 1:54PM EDT | 70.00 | 11.40 | 9.00 | 9.40 | 0.00 | - | 1 | 406 | 40.47% |
| SN241018C00072500 | 2024-06-20 1:48PM EDT | 72.50 | 10.10 | 7.50 | 8.80 | 0.00 | - | - | 0 | 45.28% |
| SN241018C00075000 | 2024-06-28 10:23AM EDT | 75.00 | 7.50 | 5.90 | 6.50 | -0.30 | -3.85% | 1 | 268 | 38.62% |
| SN241018C00077500 | 2024-06-21 2:26PM EDT | 77.50 | 7.20 | 5.00 | 5.30 | 0.00 | - | 2 | 2 | 37.88% |
| SN241018C00080000 | 2024-06-21 11:36AM EDT | 80.00 | 6.02 | 3.00 | 5.20 | 0.00 | - | 3 | 231 | 42.92% |
| SN241018C00085000 | 2024-06-18 12:39PM EDT | 85.00 | 4.00 | 2.20 | 3.10 | 0.00 | - | 6 | 42 | 39.17% |
| SN241018C00090000 | 2024-06-25 12:56PM EDT | 90.00 | 2.00 | 1.20 | 2.45 | 0.00 | - | 1 | 21 | 42.24% |
| SN241018C00095000 | 2024-06-27 1:56PM EDT | 95.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 19 | 368 | 36.99% |
| SN241018C00100000 | 2024-06-14 2:52PM EDT | 100.00 | 1.25 | 0.25 | 1.30 | 0.00 | - | 3 | 32 | 44.34% |
| SN241018C00105000 | 2024-06-26 1:21PM EDT | 105.00 | 0.55 | 0.25 | 0.80 | 0.00 | - | 3 | 158 | 43.29% |
| SN241018C00110000 | 2024-06-06 12:55PM EDT | 110.00 | 0.40 | 0.10 | 1.60 | 0.00 | - | 1 | 1 | 57.01% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SN241018P00030000 | 2024-01-26 4:30PM EDT | 30.00 | 0.86 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 101.76% |
| SN241018P00040000 | 2024-05-09 9:47AM EDT | 40.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 9 | 6 | 66.94% |
| SN241018P00045000 | 2024-05-17 1:53PM EDT | 45.00 | 0.17 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 64.31% |
| SN241018P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 1.70 | 0.80 | 0.95 | 0.00 | - | 1 | 15 | 56.47% |
| SN241018P00055000 | 2024-04-09 9:58AM EDT | 55.00 | 2.42 | 0.75 | 0.85 | 0.00 | - | 1 | 1 | 45.53% |
| SN241018P00060000 | 2024-05-16 9:54AM EDT | 60.00 | 1.00 | 0.50 | 0.85 | 0.00 | - | 1 | 23 | 35.65% |
| SN241018P00065000 | 2024-06-03 1:28PM EDT | 65.00 | 1.44 | 1.50 | 1.75 | 0.00 | - | 3 | 649 | 34.62% |
| SN241018P00070000 | 2024-05-22 11:33AM EDT | 70.00 | 2.80 | 1.30 | 2.35 | 0.00 | - | 6 | 30 | 27.74% |
| SN241018P00072500 | 2024-06-28 3:34PM EDT | 72.50 | 3.95 | 3.80 | 4.10 | +0.65 | +19.70% | 1 | 2 | 32.52% |
| SN241018P00075000 | 2024-05-24 11:22AM EDT | 75.00 | 4.50 | 3.50 | 4.10 | 0.00 | - | 1 | 5 | 25.07% |
| SN241018P00080000 | 2024-06-17 2:16PM EDT | 80.00 | 5.40 | 7.00 | 8.50 | 0.00 | - | 1 | 66 | 33.47% |
| SN241018P00085000 | 2024-05-28 10:45AM EDT | 85.00 | 9.94 | 10.10 | 11.00 | 0.00 | - | 7 | 43 | 25.06% |
| SN241018P00090000 | 2024-06-24 1:15PM EDT | 90.00 | 12.50 | 14.20 | 17.00 | 0.00 | - | 1 | 3 | 39.99% |
| SN241018P00095000 | 2024-06-24 1:21PM EDT | 95.00 | 16.70 | 18.00 | 21.60 | 0.00 | - | 1 | 4 | 43.09% |
© 2024 Yahoo. Todos os direitos reservados.