Mercado fechado
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,91 -0,66 (-0,85%) OURO
2.329,80 -63,10 (-2,64%) Bitcoin USD
67.768,27 -1.646,27 (-2,37%)
StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240531C00010000 | 2024-05-10 1:52PM EDT | 10.00 | 6.70 | 4.20 | 7.00 | 0.00 | - | - | 2 | 401.95% |
| STNE240531C00012000 | 2024-04-24 2:02PM EDT | 12.00 | 3.81 | 1.95 | 5.00 | 0.00 | - | - | 1 | 262.11% |
| STNE240531C00012500 | 2024-05-16 12:22PM EDT | 12.50 | 2.50 | 1.00 | 2.90 | 0.00 | - | - | 1 | 87.50% |
| STNE240531C00013500 | 2024-05-23 2:37PM EDT | 13.50 | 0.81 | 0.80 | 1.25 | -0.79 | -49.38% | 10 | 51 | 62.11% |
| STNE240531C00014000 | 2024-05-21 10:21AM EDT | 14.00 | 1.10 | 0.30 | 1.25 | 0.00 | - | 5 | 21 | 69.92% |
| STNE240531C00014500 | 2024-05-23 12:12PM EDT | 14.50 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 50 | 112 | 43.95% |
| STNE240531C00015000 | 2024-05-23 12:54PM EDT | 15.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 35 | 227 | 37.50% |
| STNE240531C00015500 | 2024-05-22 1:19PM EDT | 15.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 122 | 872 | 51.56% |
| STNE240531C00016000 | 2024-05-21 11:40AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 165 | 52.73% |
| STNE240531C00016500 | 2024-05-20 10:17AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 54.69% |
| STNE240531C00017000 | 2024-05-21 2:06PM EDT | 17.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 7 | 287 | 174.22% |
| STNE240531C00017500 | 2024-05-20 10:50AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 71.88% |
| STNE240531C00018000 | 2024-05-23 9:31AM EDT | 18.00 | 0.18 | 0.00 | 0.05 | -0.05 | -21.74% | 1 | 141 | 79.69% |
| STNE240531C00018500 | 2024-05-10 1:37PM EDT | 18.50 | 0.42 | 0.00 | 0.20 | 0.00 | - | 2 | 46 | 114.84% |
| STNE240531C00019000 | 2024-05-14 10:03AM EDT | 19.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 4 | 519 | 93.75% |
| STNE240531C00019500 | 2024-05-13 10:13AM EDT | 19.50 | 0.25 | 0.00 | 1.75 | 0.00 | - | 20 | 20 | 261.13% |
| STNE240531C00020000 | 2024-05-13 12:24PM EDT | 20.00 | 0.10 | 0.00 | 2.85 | 0.00 | - | 3 | 5 | 340.23% |
| STNE240531C00020500 | 2024-05-13 3:59PM EDT | 20.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 16 | 16 | 184.38% |
| STNE240531C00021000 | 2024-04-30 11:29AM EDT | 21.00 | 0.08 | 0.00 | 2.85 | 0.00 | - | 1 | 31 | 361.52% |
| STNE240531C00021500 | 2024-05-22 10:02AM EDT | 21.50 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 35 | 161.72% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240531P00012000 | 2024-04-24 11:24AM EDT | 12.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 5 | 8 | 424.61% |
| STNE240531P00012500 | 2024-05-09 12:09PM EDT | 12.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 389.84% |
| STNE240531P00013000 | 2024-05-14 9:46AM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 79 | 47.66% |
| STNE240531P00013500 | 2024-05-23 10:17AM EDT | 13.50 | 0.10 | 0.00 | 0.30 | +0.04 | +66.67% | 21 | 81 | 50.00% |
| STNE240531P00014000 | 2024-05-23 10:55AM EDT | 14.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 9 | 28 | 42.58% |
| STNE240531P00014500 | 2024-05-22 3:58PM EDT | 14.50 | 0.41 | 0.35 | 0.50 | 0.00 | - | 53 | 493 | 42.77% |
| STNE240531P00015000 | 2024-05-23 11:14AM EDT | 15.00 | 0.85 | 0.70 | 0.90 | +0.13 | +18.06% | 23 | 166 | 50.20% |
| STNE240531P00015500 | 2024-05-23 10:47AM EDT | 15.50 | 1.29 | 1.00 | 2.35 | +0.52 | +67.53% | 5 | 245 | 101.95% |
| STNE240531P00016000 | 2024-05-21 10:15AM EDT | 16.00 | 1.00 | 1.45 | 2.75 | 0.00 | - | 1 | 50 | 108.40% |
| STNE240531P00016500 | 2024-05-22 10:31AM EDT | 16.50 | 1.75 | 1.05 | 3.50 | 0.00 | - | 1 | 48 | 67.19% |
| STNE240531P00017000 | 2024-05-07 3:57PM EDT | 17.00 | 1.00 | 2.35 | 5.00 | 0.00 | - | - | 0 | 209.57% |
| STNE240531P00018500 | 2024-05-13 3:59PM EDT | 18.50 | 2.20 | 3.90 | 6.50 | 0.00 | - | 10 | 0 | 252.73% |
© 2024 Yahoo. Todos os direitos reservados.