Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.010,17 +821,91 (+1,24%)
StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE241018C00009000 | 2024-05-09 12:33PM EDT | 9.00 | 8.00 | 5.90 | 6.30 | 0.00 | - | 2 | 2 | 75.59% |
| STNE241018C00010000 | 2024-05-14 10:19AM EDT | 10.00 | 5.50 | 3.80 | 6.30 | 0.00 | - | 1 | 12 | 60.74% |
| STNE241018C00012000 | 2024-05-15 10:58AM EDT | 12.00 | 3.89 | 3.20 | 5.30 | 0.00 | - | 2 | 29 | 80.47% |
| STNE241018C00013000 | 2024-05-16 1:50PM EDT | 13.00 | 2.92 | 2.65 | 2.80 | 0.00 | - | 2 | 14 | 50.39% |
| STNE241018C00014000 | 2024-05-17 1:19PM EDT | 14.00 | 2.15 | 2.05 | 4.00 | -0.05 | -2.27% | 7 | 412 | 73.44% |
| STNE241018C00015000 | 2024-05-17 3:26PM EDT | 15.00 | 1.65 | 1.55 | 1.65 | -0.10 | -5.71% | 1 | 339 | 47.85% |
| STNE241018C00016000 | 2024-05-17 3:12PM EDT | 16.00 | 1.20 | 1.20 | 1.25 | -0.10 | -7.69% | 112 | 745 | 46.97% |
| STNE241018C00017000 | 2024-05-17 2:08PM EDT | 17.00 | 0.85 | 0.80 | 0.90 | -0.30 | -26.09% | 10 | 205 | 45.36% |
| STNE241018C00018000 | 2024-05-17 2:24PM EDT | 18.00 | 0.60 | 0.60 | 0.70 | -0.10 | -14.29% | 3 | 493 | 46.14% |
| STNE241018C00019000 | 2024-05-17 3:34PM EDT | 19.00 | 0.47 | 0.40 | 0.50 | -0.07 | -12.96% | 14 | 524 | 45.31% |
| STNE241018C00020000 | 2024-05-17 3:45PM EDT | 20.00 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 24 | 364 | 44.53% |
| STNE241018C00021000 | 2024-05-17 1:03PM EDT | 21.00 | 0.25 | 0.20 | 0.25 | -0.60 | -70.59% | 50 | 14 | 44.34% |
| STNE241018C00022000 | 2024-05-14 9:30AM EDT | 22.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 428 | 45.41% |
| STNE241018C00023000 | 2024-05-14 3:15PM EDT | 23.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 405 | 45.70% |
| STNE241018C00024000 | 2024-04-10 9:41AM EDT | 24.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| STNE241018C00025000 | 2024-05-15 1:16PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 86 | 64.45% |
| STNE241018C00030000 | 2024-05-15 11:57AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 120 | 71.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE241018P00005000 | 2024-02-27 10:52AM EDT | 5.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 18 | 149.80% |
| STNE241018P00009000 | 2024-05-14 10:19AM EDT | 9.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 21 | 21 | 51.56% |
| STNE241018P00010000 | 2024-05-14 10:03AM EDT | 10.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 32 | 29 | 51.17% |
| STNE241018P00011000 | 2024-05-17 12:23PM EDT | 11.00 | 0.31 | 0.25 | 0.40 | -0.02 | -6.06% | 91 | 148 | 48.73% |
| STNE241018P00012000 | 2024-05-15 9:56AM EDT | 12.00 | 0.50 | 0.45 | 0.55 | -0.02 | -3.85% | 5 | 140 | 44.24% |
| STNE241018P00013000 | 2024-05-16 11:24AM EDT | 13.00 | 0.80 | 0.75 | 0.80 | +0.06 | +8.11% | 19 | 95 | 41.36% |
| STNE241018P00014000 | 2024-05-17 1:43PM EDT | 14.00 | 1.18 | 0.40 | 1.20 | +0.03 | +2.61% | 4 | 230 | 40.38% |
| STNE241018P00015000 | 2024-05-17 11:40AM EDT | 15.00 | 1.65 | 1.60 | 1.70 | +0.03 | +1.85% | 17 | 38 | 39.40% |
| STNE241018P00016000 | 2024-05-16 10:08AM EDT | 16.00 | 2.09 | 0.50 | 3.50 | 0.00 | - | 60 | 675 | 70.22% |
| STNE241018P00017000 | 2024-05-10 9:57AM EDT | 17.00 | 2.05 | 1.85 | 4.70 | 0.00 | - | 4 | 16 | 83.74% |
| STNE241018P00018000 | 2024-05-15 12:10PM EDT | 18.00 | 3.35 | 3.60 | 5.70 | 0.00 | - | 1 | 552 | 62.84% |
| STNE241018P00019000 | 2024-05-17 2:47PM EDT | 19.00 | 4.50 | 4.40 | 4.60 | +0.30 | +7.14% | 1 | 156 | 34.86% |
| STNE241018P00020000 | 2024-05-15 9:56AM EDT | 20.00 | 5.10 | 5.30 | 5.50 | 0.00 | - | 2 | 104 | 33.79% |
| STNE241018P00021000 | 2024-05-16 9:44AM EDT | 21.00 | 6.01 | 4.50 | 6.90 | 0.00 | - | 1 | 33 | 55.96% |
| STNE241018P00022000 | 2024-05-15 1:57PM EDT | 22.00 | 6.90 | 7.20 | 9.40 | 0.00 | - | 1 | 30 | 73.93% |
| STNE241018P00023000 | 2024-04-15 9:33AM EDT | 23.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| STNE241018P00024000 | 2024-04-01 3:58PM EDT | 24.00 | 7.70 | 7.00 | 9.30 | 0.00 | - | 1 | 43 | 0.00% |
| STNE241018P00025000 | 2024-04-19 9:55AM EDT | 25.00 | 9.70 | 8.30 | 10.70 | 0.00 | - | 1 | 0 | 62.31% |
| STNE241018P00030000 | 2024-02-21 10:50AM EDT | 30.00 | 13.70 | 13.50 | 14.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.