Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.656,26 -497,01 (-0,73%)
Steel Dynamics, Inc. (STLD)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240816C00075000 | 2024-02-16 4:57PM EDT | 75.00 | 49.64 | 62.00 | 66.00 | 0.00 | - | 1 | 1 | 130.01% |
| STLD240816C00080000 | 2024-02-14 11:29AM EDT | 80.00 | 40.90 | 57.50 | 61.20 | 0.00 | - | 1 | 1 | 121.90% |
| STLD240816C00090000 | 2024-01-26 1:03PM EDT | 90.00 | 29.60 | 38.70 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| STLD240816C00100000 | 2024-05-24 12:47PM EDT | 100.00 | 34.22 | 33.40 | 36.20 | 0.00 | - | 1 | 2 | 59.74% |
| STLD240816C00105000 | 2024-05-06 3:02PM EDT | 105.00 | 28.45 | 29.70 | 32.20 | 0.00 | - | 1 | 3 | 50.46% |
| STLD240816C00110000 | 2024-05-20 11:57AM EDT | 110.00 | 25.45 | 24.20 | 28.00 | 0.00 | - | 3 | 33 | 56.90% |
| STLD240816C00115000 | 2024-04-12 1:40PM EDT | 115.00 | 29.61 | 21.80 | 25.40 | 0.00 | - | 1 | 58 | 52.20% |
| STLD240816C00120000 | 2024-05-30 12:24PM EDT | 120.00 | 16.80 | 14.90 | 18.50 | 0.00 | - | 1 | 24 | 43.46% |
| STLD240816C00125000 | 2024-05-17 3:19PM EDT | 125.00 | 13.80 | 13.10 | 13.50 | 0.00 | - | 2 | 85 | 35.14% |
| STLD240816C00130000 | 2024-05-30 12:18PM EDT | 130.00 | 9.80 | 9.80 | 11.80 | 0.00 | - | 3 | 2,042 | 40.36% |
| STLD240816C00135000 | 2024-05-31 11:58AM EDT | 135.00 | 6.50 | 7.20 | 7.60 | 0.00 | - | 3 | 255 | 33.12% |
| STLD240816C00140000 | 2024-05-31 12:59PM EDT | 140.00 | 4.50 | 5.00 | 5.40 | 0.00 | - | 5 | 438 | 32.31% |
| STLD240816C00145000 | 2024-05-23 9:30AM EDT | 145.00 | 3.75 | 3.40 | 3.70 | 0.00 | - | 1 | 129 | 31.64% |
| STLD240816C00150000 | 2024-05-31 11:11AM EDT | 150.00 | 1.90 | 1.60 | 2.80 | -0.10 | -5.00% | 1 | 341 | 32.95% |
| STLD240816C00155000 | 2024-05-24 2:54PM EDT | 155.00 | 1.35 | 1.35 | 1.65 | 0.00 | - | 9 | 116 | 31.24% |
| STLD240816C00160000 | 2024-05-29 3:28PM EDT | 160.00 | 0.80 | 0.80 | 1.05 | 0.00 | - | 1 | 199 | 31.02% |
| STLD240816C00165000 | 2024-05-09 12:11PM EDT | 165.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 3 | 734 | 31.89% |
| STLD240816C00170000 | 2024-05-02 9:30AM EDT | 170.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 4 | 134 | 34.64% |
| STLD240816C00175000 | 2024-04-19 12:02PM EDT | 175.00 | 1.16 | 0.15 | 0.75 | 0.00 | - | 1 | 46 | 38.33% |
| STLD240816C00180000 | 2024-05-13 1:11PM EDT | 180.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 9 | 11 | 41.33% |
| STLD240816C00185000 | 2024-05-20 10:32AM EDT | 185.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 38.16% |
| STLD240816C00190000 | 2024-04-05 3:50PM EDT | 190.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | 4 | 15 | 46.92% |
| STLD240816C00195000 | 2024-04-03 10:18AM EDT | 195.00 | 1.32 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 43.07% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STLD240816P00060000 | 2024-03-04 10:30AM EDT | 60.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 10 | 10 | 83.59% |
| STLD240816P00065000 | 2024-01-03 2:07PM EDT | 65.00 | 0.55 | 0.00 | 2.45 | 0.00 | - | 6 | 7 | 103.66% |
| STLD240816P00070000 | 2024-05-01 9:35AM EDT | 70.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STLD240816P00075000 | 2024-05-21 9:46AM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 543 | 75.51% |
| STLD240816P00080000 | 2024-04-15 3:14PM EDT | 80.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 10 | 15 | 68.75% |
| STLD240816P00085000 | 2024-05-01 1:02PM EDT | 85.00 | 0.35 | 0.05 | 2.15 | 0.00 | - | 15 | 1,041 | 68.41% |
| STLD240816P00090000 | 2024-04-22 12:13PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STLD240816P00095000 | 2024-04-30 12:21PM EDT | 95.00 | 0.56 | 0.10 | 1.60 | 0.00 | - | 1 | 21 | 51.22% |
| STLD240816P00100000 | 2024-05-10 11:09AM EDT | 100.00 | 0.41 | 0.25 | 0.65 | 0.00 | - | 2 | 24 | 42.24% |
| STLD240816P00105000 | 2024-05-29 3:08PM EDT | 105.00 | 0.77 | 0.60 | 0.80 | 0.00 | - | 3 | 30 | 38.36% |
| STLD240816P00110000 | 2024-05-08 1:44PM EDT | 110.00 | 1.50 | 0.90 | 1.15 | 0.00 | - | 1 | 297 | 35.99% |
| STLD240816P00115000 | 2024-05-31 3:36PM EDT | 115.00 | 1.70 | 1.45 | 1.65 | -0.04 | -2.30% | 7 | 1,046 | 33.68% |
| STLD240816P00120000 | 2024-05-23 1:25PM EDT | 120.00 | 2.45 | 2.25 | 2.50 | 0.00 | - | 20 | 190 | 32.20% |
| STLD240816P00125000 | 2024-05-29 12:53PM EDT | 125.00 | 3.75 | 3.40 | 3.70 | 0.00 | - | 4 | 444 | 30.79% |
| STLD240816P00130000 | 2024-05-30 2:08PM EDT | 130.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 105 | 182 | 30.11% |
| STLD240816P00135000 | 2024-05-31 12:13PM EDT | 135.00 | 8.90 | 7.40 | 7.80 | +1.20 | +15.58% | 5 | 166 | 29.35% |
| STLD240816P00140000 | 2024-05-13 10:00AM EDT | 140.00 | 10.00 | 10.10 | 12.40 | 0.00 | - | 1 | 49 | 35.94% |
| STLD240816P00145000 | 2024-05-20 2:14PM EDT | 145.00 | 14.00 | 12.70 | 14.10 | 0.00 | - | 4 | 43 | 28.26% |
| STLD240816P00150000 | 2024-05-15 11:39AM EDT | 150.00 | 15.20 | 16.60 | 19.10 | 0.00 | - | 1 | 19 | 33.83% |
| STLD240816P00155000 | 2024-04-11 11:24AM EDT | 155.00 | 15.90 | 20.50 | 22.80 | 0.00 | - | 1 | 2 | 31.38% |
| STLD240816P00160000 | 2024-03-05 2:04PM EDT | 160.00 | 31.20 | 16.80 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| STLD240816P00170000 | 2024-03-13 3:51PM EDT | 170.00 | 36.80 | 30.00 | 30.60 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.