Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
27.050,17 +143,66 (+0,53%)
Shockwave Medical, Inc. (SWAV)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWAV231020C00095000 | 2023-08-31 10:48AM EDT | 95.00 | 130.43 | 99.50 | 109.00 | 0.00 | - | 1 | 1 | 132.81% |
| SWAV231020C00105000 | 2023-08-21 1:18PM EDT | 105.00 | 113.50 | 95.70 | 104.00 | 0.00 | - | - | 2 | 244.39% |
| SWAV231020C00125000 | 2023-02-21 10:48AM EDT | 125.00 | 76.30 | 94.50 | 99.00 | 0.00 | - | - | 0 | 347.41% |
| SWAV231020C00140000 | 2023-03-07 1:53PM EDT | 140.00 | 70.55 | 89.70 | 94.50 | 0.00 | - | 10 | 0 | 371.94% |
| SWAV231020C00150000 | 2023-04-21 11:19AM EDT | 150.00 | 141.50 | 126.00 | 135.00 | 0.00 | - | 1 | 0 | 702.34% |
| SWAV231020C00160000 | 2023-03-22 2:06PM EDT | 160.00 | 72.30 | 130.10 | 134.50 | 0.00 | - | - | 0 | 738.70% |
| SWAV231020C00170000 | 2023-09-18 10:59AM EDT | 170.00 | 41.00 | 28.30 | 33.50 | 0.00 | - | 1 | 3 | 59.77% |
| SWAV231020C00175000 | 2023-08-08 3:03PM EDT | 175.00 | 54.45 | 50.50 | 57.20 | 0.00 | - | 1 | 1 | 230.42% |
| SWAV231020C00180000 | 2023-08-08 3:01PM EDT | 180.00 | 49.40 | 44.80 | 50.40 | 0.00 | - | 2 | 172 | 207.80% |
| SWAV231020C00190000 | 2023-08-24 3:52PM EDT | 190.00 | 26.70 | 9.80 | 11.60 | 0.00 | - | 5 | 17 | 32.13% |
| SWAV231020C00195000 | 2023-09-29 3:39PM EDT | 195.00 | 9.65 | 6.60 | 9.70 | -4.15 | -30.07% | 1 | 7 | 39.64% |
| SWAV231020C00200000 | 2023-09-28 12:34PM EDT | 200.00 | 9.80 | 5.40 | 7.10 | 0.00 | - | 2 | 22 | 39.50% |
| SWAV231020C00210000 | 2023-09-29 12:03PM EDT | 210.00 | 3.00 | 2.25 | 3.50 | -2.20 | -42.31% | 6 | 309 | 39.69% |
| SWAV231020C00220000 | 2023-09-29 3:50PM EDT | 220.00 | 1.10 | 0.90 | 1.30 | -1.10 | -50.00% | 31 | 559 | 37.82% |
| SWAV231020C00230000 | 2023-09-28 3:48PM EDT | 230.00 | 0.60 | 0.20 | 0.70 | -0.73 | -54.89% | 3 | 352 | 41.50% |
| SWAV231020C00240000 | 2023-09-29 11:41AM EDT | 240.00 | 0.90 | 0.10 | 1.30 | +0.35 | +63.64% | 1 | 154 | 50.44% |
| SWAV231020C00250000 | 2023-09-28 3:56PM EDT | 250.00 | 0.05 | 0.10 | 0.55 | 0.00 | - | 2 | 190 | 50.78% |
| SWAV231020C00260000 | 2023-09-28 11:54AM EDT | 260.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 186 | 71.46% |
| SWAV231020C00270000 | 2023-09-18 10:31AM EDT | 270.00 | 0.50 | 0.05 | 1.45 | 0.00 | - | 1 | 80 | 74.56% |
| SWAV231020C00280000 | 2023-09-29 1:41PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | -1.81 | -97.31% | 1 | 78 | 51.56% |
| SWAV231020C00290000 | 2023-09-18 2:12PM EDT | 290.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 15 | 90 | 81.88% |
| SWAV231020C00300000 | 2023-09-28 2:42PM EDT | 300.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 146 | 64.84% |
| SWAV231020C00310000 | 2023-09-12 2:20PM EDT | 310.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 7 | 247 | 126.47% |
| SWAV231020C00320000 | 2023-09-12 10:16AM EDT | 320.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 11 | 60 | 132.91% |
| SWAV231020C00330000 | 2023-08-09 2:33PM EDT | 330.00 | 1.70 | 0.00 | 2.50 | 0.00 | - | 1 | 53 | 121.53% |
| SWAV231020C00340000 | 2023-08-30 12:45PM EDT | 340.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 110 | 145.00% |
| SWAV231020C00350000 | 2023-08-11 1:56PM EDT | 350.00 | 1.20 | 0.00 | 2.95 | 0.00 | - | 1 | 145 | 136.43% |
| SWAV231020C00360000 | 2023-08-01 2:01PM EDT | 360.00 | 2.49 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 156.10% |
| SWAV231020C00370000 | 2023-07-12 9:44AM EDT | 370.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 161.33% |
| SWAV231020C00390000 | 2023-07-20 1:53PM EDT | 390.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 9 | 7 | 171.24% |
| SWAV231020C00410000 | 2023-06-14 12:57PM EDT | 410.00 | 3.80 | 0.00 | 3.40 | 0.00 | - | - | 1 | 168.95% |
| SWAV231020C00430000 | 2023-07-28 3:12PM EDT | 430.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 189.18% |
| SWAV231020C00440000 | 2023-07-28 3:12PM EDT | 440.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 9 | 12 | 193.31% |
| SWAV231020C00450000 | 2023-08-31 12:21PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 111.33% |
Opções de vendapara20 de outubro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWAV231020P00095000 | 2023-08-25 10:45AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 25 | 109.38% |
| SWAV231020P00100000 | 2023-08-11 3:02PM EDT | 100.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 203.20% |
| SWAV231020P00115000 | 2023-08-11 12:24PM EDT | 115.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.09% |
| SWAV231020P00120000 | 2023-08-11 3:02PM EDT | 120.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 157.35% |
| SWAV231020P00125000 | 2023-04-13 10:59AM EDT | 125.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 147.02% |
| SWAV231020P00130000 | 2023-08-24 2:00PM EDT | 130.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 9 | 19 | 137.01% |
| SWAV231020P00135000 | 2023-08-24 3:29PM EDT | 135.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 127.34% |
| SWAV231020P00140000 | 2023-08-04 12:47PM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 117.97% |
| SWAV231020P00145000 | 2023-09-25 9:55AM EDT | 145.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 83.06% |
| SWAV231020P00150000 | 2023-09-25 9:56AM EDT | 150.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 7 | 11 | 59.77% |
| SWAV231020P00155000 | 2023-09-12 10:14AM EDT | 155.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | - | 18 | 70.80% |
| SWAV231020P00160000 | 2023-09-25 11:23AM EDT | 160.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 64.80% |
| SWAV231020P00165000 | 2023-09-27 3:36PM EDT | 165.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 74.11% |
| SWAV231020P00170000 | 2023-09-22 11:17AM EDT | 170.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 65.72% |
| SWAV231020P00175000 | 2023-09-27 10:18AM EDT | 175.00 | 1.30 | 0.60 | 2.00 | 0.00 | - | 1 | 48 | 53.76% |
| SWAV231020P00180000 | 2023-09-28 2:25PM EDT | 180.00 | 0.75 | 0.00 | 2.05 | 0.00 | - | 1 | 54 | 46.07% |
| SWAV231020P00185000 | 2023-09-28 3:49PM EDT | 185.00 | 1.15 | 0.50 | 2.05 | 0.00 | - | 5 | 31 | 37.77% |
| SWAV231020P00190000 | 2023-09-29 11:35AM EDT | 190.00 | 2.55 | 2.20 | 3.20 | +0.80 | +45.71% | 6 | 112 | 36.57% |
| SWAV231020P00195000 | 2023-09-28 12:34PM EDT | 195.00 | 2.52 | 3.80 | 5.70 | 0.00 | - | 1 | 47 | 40.19% |
| SWAV231020P00200000 | 2023-09-29 1:46PM EDT | 200.00 | 6.40 | 5.10 | 7.40 | +2.60 | +68.42% | 3 | 56 | 36.37% |
| SWAV231020P00210000 | 2023-09-29 3:54PM EDT | 210.00 | 13.00 | 12.30 | 14.30 | +4.80 | +58.54% | 1 | 50 | 39.09% |
| SWAV231020P00220000 | 2023-09-29 3:52PM EDT | 220.00 | 21.00 | 18.20 | 25.20 | -5.73 | -21.44% | 1 | 47 | 59.73% |
| SWAV231020P00230000 | 2023-09-25 12:31PM EDT | 230.00 | 34.00 | 29.30 | 33.20 | 0.00 | - | 5 | 27 | 57.96% |
| SWAV231020P00240000 | 2023-09-28 11:54AM EDT | 240.00 | 36.00 | 38.30 | 45.80 | 0.00 | - | 1 | 6 | 56.69% |
| SWAV231020P00250000 | 2023-09-28 12:10PM EDT | 250.00 | 47.50 | 46.10 | 55.90 | 0.00 | - | 14 | 7 | 100.85% |
| SWAV231020P00260000 | 2023-09-26 10:49AM EDT | 260.00 | 63.80 | 56.00 | 65.90 | 0.00 | - | 33 | 1 | 111.04% |
| SWAV231020P00270000 | 2023-09-26 10:53AM EDT | 270.00 | 73.50 | 66.10 | 75.90 | 0.00 | - | 12 | 253 | 54.49% |
| SWAV231020P00280000 | 2023-09-13 1:33PM EDT | 280.00 | 56.16 | 76.00 | 85.90 | 0.00 | - | 2 | 0 | 55.47% |
| SWAV231020P00290000 | 2023-08-21 9:54AM EDT | 290.00 | 71.00 | 80.00 | 87.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWAV231020P00300000 | 2023-08-31 10:27AM EDT | 300.00 | 76.31 | 96.10 | 106.00 | 0.00 | - | 1 | 0 | 73.83% |
| SWAV231020P00310000 | 2023-08-15 11:14AM EDT | 310.00 | 84.76 | 91.20 | 97.70 | 0.00 | - | 1 | 0 | 0.00% |
| SWAV231020P00320000 | 2023-07-25 3:38PM EDT | 320.00 | 52.97 | 111.00 | 120.90 | 0.00 | - | 7 | 0 | 56.25% |
| SWAV231020P00350000 | 2023-05-08 11:15AM EDT | 350.00 | 84.12 | 64.10 | 67.30 | 0.00 | - | 1 | 0 | 0.00% |
| SWAV231020P00370000 | 2023-06-20 9:32AM EDT | 370.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWAV231020P00400000 | 2023-06-20 9:32AM EDT | 400.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWAV231020P00420000 | 2023-06-20 9:32AM EDT | 420.00 | 137.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWAV231020P00430000 | 2023-06-20 9:32AM EDT | 430.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWAV231020P00450000 | 2023-06-20 9:32AM EDT | 450.00 | 172.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
