Mercado fechado
BOVESPA
126.802,79 -1.382,12 (-1,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.053,63 +152,20 (+0,28%) PETROLEO CRU
73,26 +0,22 (+0,30%) OURO
2.054,00 +11,80 (+0,58%) Bitcoin USD
41.798,33 +1.198,87 (+2,95%)
Shockwave Medical, Inc. (SWAV)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara19 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWAV240119C00095000 | 2023-11-01 9:46AM EST | 95.00 | 114.50 | 83.00 | 92.60 | 0.00 | - | 1 | 2 | 157.86% |
| SWAV240119C00110000 | 2023-05-08 8:39AM EST | 110.00 | 168.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SWAV240119C00120000 | 2023-04-21 12:40PM EST | 120.00 | 175.20 | 157.00 | 166.50 | 0.00 | - | 1 | 1 | 893.80% |
| SWAV240119C00125000 | 2023-04-24 2:59PM EST | 125.00 | 164.50 | 158.50 | 167.30 | 0.00 | - | - | 1 | 919.97% |
| SWAV240119C00130000 | 2023-11-28 10:54AM EST | 130.00 | 41.50 | 45.00 | 54.90 | 0.00 | - | 6 | 6 | 69.84% |
| SWAV240119C00135000 | 2023-04-21 12:39PM EST | 135.00 | 161.50 | 143.00 | 152.90 | 0.00 | - | 1 | 1 | 729.60% |
| SWAV240119C00140000 | 2023-03-22 1:06PM EST | 140.00 | 92.50 | 150.00 | 154.50 | 0.00 | - | - | 0 | 783.57% |
| SWAV240119C00145000 | 2023-11-14 9:51AM EST | 145.00 | 30.20 | 31.00 | 38.30 | 0.00 | - | 6 | 7 | 73.82% |
| SWAV240119C00150000 | 2023-11-13 9:40AM EST | 150.00 | 28.00 | 28.00 | 35.80 | 0.00 | - | 6 | 7 | 57.86% |
| SWAV240119C00155000 | 2023-06-02 2:35PM EST | 155.00 | 139.90 | 133.00 | 142.50 | 0.00 | - | 1 | 2 | 657.39% |
| SWAV240119C00160000 | 2023-12-01 3:41PM EST | 160.00 | 25.50 | 22.00 | 23.70 | 0.00 | - | 1 | 93 | 52.81% |
| SWAV240119C00165000 | 2023-11-30 12:56PM EST | 165.00 | 16.88 | 17.60 | 19.90 | 0.00 | - | 4 | 10 | 50.42% |
| SWAV240119C00170000 | 2023-12-01 1:15PM EST | 170.00 | 18.00 | 15.30 | 16.60 | 0.00 | - | 11 | 42 | 49.16% |
| SWAV240119C00175000 | 2023-12-04 1:47PM EST | 175.00 | 12.64 | 12.70 | 13.30 | -2.63 | -17.22% | 21 | 109 | 46.71% |
| SWAV240119C00180000 | 2023-12-04 1:33PM EST | 180.00 | 9.65 | 10.10 | 10.50 | -2.10 | -17.87% | 11 | 546 | 45.04% |
| SWAV240119C00185000 | 2023-12-04 10:54AM EST | 185.00 | 8.22 | 7.90 | 8.40 | -0.78 | -8.67% | 2 | 45 | 44.81% |
| SWAV240119C00190000 | 2023-12-04 2:30PM EST | 190.00 | 6.00 | 3.80 | 6.50 | -1.50 | -20.00% | 13 | 106 | 44.06% |
| SWAV240119C00195000 | 2023-12-01 3:37PM EST | 195.00 | 5.20 | 1.10 | 5.20 | -0.72 | -12.16% | 1 | 51 | 44.58% |
| SWAV240119C00200000 | 2023-12-04 3:51PM EST | 200.00 | 3.70 | 3.60 | 4.00 | -0.70 | -15.91% | 48 | 918 | 44.40% |
| SWAV240119C00210000 | 2023-12-04 12:06PM EST | 210.00 | 2.75 | 1.90 | 4.60 | +0.25 | +10.00% | 2 | 325 | 57.09% |
| SWAV240119C00220000 | 2023-12-01 11:25AM EST | 220.00 | 0.80 | 1.05 | 2.05 | 0.00 | - | 1 | 113 | 50.29% |
| SWAV240119C00230000 | 2023-12-04 3:21PM EST | 230.00 | 0.95 | 0.10 | 10.00 | +0.25 | +35.71% | 2 | 54 | 76.28% |
| SWAV240119C00240000 | 2023-11-29 12:41PM EST | 240.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 251 | 50.98% |
| SWAV240119C00250000 | 2023-12-04 11:18AM EST | 250.00 | 0.45 | 0.00 | 1.20 | +0.10 | +28.57% | 1 | 340 | 53.61% |
| SWAV240119C00260000 | 2023-12-04 2:11PM EST | 260.00 | 0.25 | 0.05 | 10.00 | 0.00 | - | 1 | 96 | 96.83% |
| SWAV240119C00270000 | 2023-11-21 12:58PM EST | 270.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 12 | 29 | 61.60% |
| SWAV240119C00280000 | 2023-11-16 10:09AM EST | 280.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 60 | 65.33% |
| SWAV240119C00290000 | 2023-11-29 12:23PM EST | 290.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 4 | 104 | 64.21% |
| SWAV240119C00300000 | 2023-11-28 9:30AM EST | 300.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 206 | 66.16% |
| SWAV240119C00310000 | 2023-11-09 12:34PM EST | 310.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 5 | 21 | 90.99% |
| SWAV240119C00320000 | 2023-11-09 12:29PM EST | 320.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 1 | 83 | 82.18% |
| SWAV240119C00330000 | 2023-11-21 9:30AM EST | 330.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 43 | 111.22% |
| SWAV240119C00340000 | 2023-10-12 11:33AM EST | 340.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 115 | 92.72% |
| SWAV240119C00350000 | 2023-11-03 11:22AM EST | 350.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 118.80% |
| SWAV240119C00360000 | 2023-11-03 10:04AM EST | 360.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 120 | 122.39% |
| SWAV240119C00370000 | 2023-11-03 11:03AM EST | 370.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 125.83% |
| SWAV240119C00380000 | 2023-11-02 9:06AM EST | 380.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 129.15% |
| SWAV240119C00390000 | 2023-10-27 12:00PM EST | 390.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 78.13% |
| SWAV240119C00400000 | 2023-11-28 11:10AM EST | 400.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 7 | 621 | 110.74% |
| SWAV240119C00410000 | 2023-10-19 10:30AM EST | 410.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 87 | 138.48% |
| SWAV240119C00420000 | 2023-10-17 9:09AM EST | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| SWAV240119C00430000 | 2023-10-11 8:55AM EST | 430.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| SWAV240119C00440000 | 2023-09-01 9:32AM EST | 440.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 146.97% |
| SWAV240119C00450000 | 2023-11-07 3:10PM EST | 450.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 175 | 104.00% |
Opções de vendapara19 de janeiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWAV240119P00090000 | 2023-11-10 3:20PM EST | 90.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | - | 2 | 108.89% |
| SWAV240119P00095000 | 2023-10-12 12:27PM EST | 95.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 2 | 68 | 94.14% |
| SWAV240119P00100000 | 2023-10-13 1:40PM EST | 100.00 | 0.60 | 0.10 | 2.15 | 0.00 | - | - | 2 | 102.00% |
| SWAV240119P00105000 | 2023-11-21 12:58PM EST | 105.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 22 | 23 | 87.11% |
| SWAV240119P00110000 | 2023-11-10 11:56AM EST | 110.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 2 | 12 | 80.52% |
| SWAV240119P00115000 | 2023-11-30 11:33AM EST | 115.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 74.17% |
| SWAV240119P00120000 | 2023-11-22 12:53PM EST | 120.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 68.02% |
| SWAV240119P00125000 | 2023-11-28 10:02AM EST | 125.00 | 1.08 | 0.05 | 10.00 | 0.00 | - | 5 | 21 | 104.92% |
| SWAV240119P00130000 | 2023-11-28 10:02AM EST | 130.00 | 1.32 | 0.05 | 4.40 | 0.00 | - | 5 | 213 | 73.91% |
| SWAV240119P00135000 | 2023-11-21 3:09PM EST | 135.00 | 1.35 | 0.70 | 2.95 | 0.00 | - | 2 | 22 | 63.39% |
| SWAV240119P00140000 | 2023-12-01 10:27AM EST | 140.00 | 1.05 | 0.60 | 3.60 | 0.00 | - | 1 | 27 | 59.47% |
| SWAV240119P00145000 | 2023-12-01 9:52AM EST | 145.00 | 1.65 | 1.35 | 3.00 | 0.00 | - | 1 | 37 | 53.64% |
| SWAV240119P00150000 | 2023-11-30 10:41AM EST | 150.00 | 2.05 | 1.75 | 2.45 | -0.45 | -18.00% | 1 | 83 | 49.23% |
| SWAV240119P00155000 | 2023-11-30 12:47PM EST | 155.00 | 2.70 | 2.35 | 3.20 | -0.40 | -12.90% | 1 | 100 | 47.40% |
| SWAV240119P00160000 | 2023-12-01 9:31AM EST | 160.00 | 4.50 | 3.60 | 4.30 | 0.00 | - | 1 | 55 | 46.40% |
| SWAV240119P00165000 | 2023-12-01 12:43PM EST | 165.00 | 4.00 | 4.90 | 6.00 | 0.00 | - | 14 | 32 | 46.92% |
| SWAV240119P00170000 | 2023-12-01 1:28PM EST | 170.00 | 7.00 | 6.50 | 7.10 | +1.30 | +22.81% | 1 | 48 | 43.36% |
| SWAV240119P00175000 | 2023-12-04 10:25AM EST | 175.00 | 8.20 | 8.40 | 12.30 | +1.10 | +15.49% | 1 | 32 | 55.32% |
| SWAV240119P00180000 | 2023-12-04 1:25PM EST | 180.00 | 11.70 | 10.70 | 14.00 | +2.50 | +27.17% | 9 | 43 | 51.51% |
| SWAV240119P00185000 | 2023-11-22 12:27PM EST | 185.00 | 16.10 | 12.60 | 14.50 | 0.00 | - | 1 | 92 | 41.72% |
| SWAV240119P00190000 | 2023-11-27 3:35PM EST | 190.00 | 22.00 | 16.60 | 17.80 | 0.00 | - | 15 | 95 | 41.67% |
| SWAV240119P00195000 | 2023-11-24 10:12AM EST | 195.00 | 21.72 | 18.90 | 20.80 | 0.00 | - | 4 | 54 | 38.77% |
| SWAV240119P00200000 | 2023-12-01 1:12PM EST | 200.00 | 21.78 | 23.70 | 25.70 | 0.00 | - | 8 | 62 | 43.57% |
| SWAV240119P00210000 | 2023-12-04 2:19PM EST | 210.00 | 33.90 | 32.40 | 35.50 | +0.61 | +1.83% | 4 | 44 | 52.00% |
| SWAV240119P00220000 | 2023-11-10 11:38AM EST | 220.00 | 41.25 | 40.90 | 43.60 | -21.31 | -34.06% | 1 | 18 | 47.93% |
| SWAV240119P00230000 | 2023-11-10 11:06AM EST | 230.00 | 69.82 | 47.20 | 57.00 | 0.00 | - | 7 | 0 | 76.75% |
| SWAV240119P00240000 | 2023-10-30 2:38PM EST | 240.00 | 40.59 | 65.20 | 74.50 | 0.00 | - | 2 | 0 | 99.20% |
| SWAV240119P00250000 | 2023-11-08 12:52PM EST | 250.00 | 80.00 | 67.00 | 76.50 | 0.00 | - | 5 | 34 | 88.06% |
| SWAV240119P00260000 | 2023-11-10 10:20AM EST | 260.00 | 100.10 | 77.00 | 86.50 | 0.00 | - | 4 | 0 | 94.40% |
| SWAV240119P00270000 | 2023-10-13 10:44AM EST | 270.00 | 85.00 | 104.40 | 114.00 | 0.00 | - | 20 | 15 | 163.79% |
| SWAV240119P00280000 | 2023-10-17 11:36AM EST | 280.00 | 70.28 | 100.40 | 110.00 | 0.00 | - | 2 | 0 | 96.74% |
| SWAV240119P00290000 | 2023-06-14 10:55AM EST | 290.00 | 29.20 | 34.00 | 43.20 | 0.00 | - | 1 | 12 | 0.00% |
| SWAV240119P00300000 | 2023-09-21 8:37AM EST | 300.00 | 100.00 | 95.10 | 104.90 | 0.00 | - | 1 | 0 | 0.00% |
| SWAV240119P00310000 | 2023-09-21 8:37AM EST | 310.00 | 109.00 | 105.10 | 115.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWAV240119P00320000 | 2023-09-22 10:17AM EST | 320.00 | 125.00 | 115.00 | 124.90 | 0.00 | - | 1 | 0 | 0.00% |
| SWAV240119P00330000 | 2023-09-21 8:37AM EST | 330.00 | 130.00 | 125.00 | 134.90 | 0.00 | - | 1 | 0 | 0.00% |
| SWAV240119P00340000 | 2023-05-18 8:59AM EST | 340.00 | 74.60 | 52.10 | 62.00 | 0.00 | - | 1 | 6 | 0.00% |
| SWAV240119P00350000 | 2023-08-08 10:50AM EST | 350.00 | 130.00 | 117.50 | 126.80 | 0.00 | - | 2 | 0 | 0.00% |
| SWAV240119P00380000 | 2023-04-25 2:40PM EST | 380.00 | 102.30 | 100.30 | 105.10 | 0.00 | - | 1 | 3 | 0.00% |
| SWAV240119P00390000 | 2023-05-08 8:40AM EST | 390.00 | 121.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SWAV240119P00410000 | 2023-06-20 8:32AM EST | 410.00 | 132.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWAV240119P00430000 | 2023-06-20 8:32AM EST | 430.00 | 151.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWAV240119P00450000 | 2023-07-28 10:28AM EST | 450.00 | 183.50 | 230.90 | 239.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.