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
73,20 +0,16 (+0,22%) OURO
2.053,00 +10,80 (+0,53%) Bitcoin USD
41.713,05 +1.112,36 (+2,74%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWAV241220C00100000 | 2023-11-30 11:43AM EST | 100.00 | 83.50 | 85.20 | 94.00 | 0.00 | - | - | 2 | 71.41% |
| SWAV241220C00110000 | 2023-10-27 8:31AM EST | 110.00 | 113.41 | 74.00 | 83.40 | 0.00 | - | 1 | 0 | 60.63% |
| SWAV241220C00115000 | 2023-10-17 9:00AM EST | 115.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWAV241220C00120000 | 2023-10-06 11:58AM EST | 120.00 | 92.81 | 104.20 | 114.00 | 0.00 | - | 1 | 0 | 138.11% |
| SWAV241220C00135000 | 2023-11-03 11:44AM EST | 135.00 | 93.62 | 62.90 | 71.00 | 0.00 | - | 1 | 1 | 67.29% |
| SWAV241220C00145000 | 2023-11-15 10:31AM EST | 145.00 | 56.50 | 54.50 | 57.70 | 0.00 | - | 1 | 1 | 57.43% |
| SWAV241220C00150000 | 2023-11-28 9:48AM EST | 150.00 | 44.75 | 51.30 | 54.90 | 0.00 | - | 10 | 15 | 56.71% |
| SWAV241220C00155000 | 2023-10-10 11:42AM EST | 155.00 | 77.50 | 38.00 | 43.20 | 0.00 | - | 1 | 4 | 44.93% |
| SWAV241220C00160000 | 2023-11-28 3:56PM EST | 160.00 | 38.80 | 44.10 | 50.00 | 0.00 | - | 6 | 46 | 54.79% |
| SWAV241220C00165000 | 2023-11-21 9:46AM EST | 165.00 | 41.20 | 40.00 | 45.30 | 0.00 | - | 3 | 6 | 51.59% |
| SWAV241220C00170000 | 2023-11-17 12:44PM EST | 170.00 | 40.52 | 38.30 | 43.00 | 0.00 | - | 20 | 61 | 51.90% |
| SWAV241220C00175000 | 2023-12-01 1:12PM EST | 175.00 | 41.00 | 36.20 | 40.20 | 0.00 | - | 7 | 27 | 51.39% |
| SWAV241220C00180000 | 2023-11-10 11:07AM EST | 180.00 | 27.70 | 33.20 | 38.90 | 0.00 | - | - | 4 | 51.17% |
| SWAV241220C00185000 | 2023-11-30 11:55AM EST | 185.00 | 31.60 | 32.90 | 35.60 | 0.00 | - | 5 | 16 | 51.30% |
| SWAV241220C00190000 | 2023-12-01 12:43PM EST | 190.00 | 35.00 | 29.80 | 36.70 | 0.00 | - | 1 | 4 | 52.41% |
| SWAV241220C00195000 | 2023-08-17 12:24PM EST | 195.00 | 63.10 | 52.80 | 57.60 | 0.00 | - | 1 | 2 | 85.83% |
| SWAV241220C00200000 | 2023-11-14 12:38PM EST | 200.00 | 26.59 | 25.30 | 30.90 | 0.00 | - | 1 | 19 | 53.74% |
| SWAV241220C00210000 | 2023-12-01 10:42AM EST | 210.00 | 22.20 | 21.80 | 27.10 | 0.00 | - | 5 | 16 | 52.61% |
| SWAV241220C00220000 | 2023-12-01 3:20PM EST | 220.00 | 22.21 | 19.80 | 23.80 | -0.39 | -1.73% | 2 | 28 | 51.75% |
| SWAV241220C00230000 | 2023-12-04 9:43AM EST | 230.00 | 18.00 | 16.50 | 20.10 | +4.30 | +31.39% | 1 | 13 | 49.92% |
| SWAV241220C00240000 | 2023-12-01 12:27PM EST | 240.00 | 16.20 | 15.30 | 17.80 | 0.00 | - | 1 | 49 | 49.66% |
| SWAV241220C00250000 | 2023-12-01 1:12PM EST | 250.00 | 14.40 | 10.30 | 15.70 | 0.00 | - | 3 | 25 | 49.35% |
| SWAV241220C00260000 | 2023-11-20 10:04AM EST | 260.00 | 12.28 | 9.10 | 13.30 | 0.00 | - | 2 | 43 | 48.22% |
| SWAV241220C00270000 | 2023-11-13 9:30AM EST | 270.00 | 9.00 | 8.10 | 13.30 | 0.00 | - | 1 | 28 | 50.60% |
| SWAV241220C00280000 | 2023-10-04 11:38AM EST | 280.00 | 14.50 | 19.10 | 24.10 | 0.00 | - | 1 | 8 | 65.47% |
| SWAV241220C00290000 | 2023-09-26 11:40AM EST | 290.00 | 12.40 | 14.10 | 23.30 | 0.00 | - | 10 | 18 | 63.37% |
| SWAV241220C00300000 | 2023-11-21 10:57AM EST | 300.00 | 6.50 | 6.80 | 11.70 | 0.00 | - | 2 | 25 | 54.24% |
| SWAV241220C00310000 | 2023-08-24 12:50PM EST | 310.00 | 17.00 | 5.90 | 13.20 | 0.00 | - | 1 | 0 | 52.27% |
| SWAV241220C00320000 | 2023-09-07 1:34PM EST | 320.00 | 20.00 | 9.70 | 16.00 | 0.00 | - | 1 | 9 | 59.87% |
| SWAV241220C00330000 | 2023-09-05 9:22AM EST | 330.00 | 14.50 | 7.20 | 9.70 | 0.00 | - | 4 | 4 | 53.54% |
| SWAV241220C00340000 | 2023-08-11 8:30AM EST | 340.00 | 11.00 | 11.20 | 17.70 | 0.00 | - | - | 11 | 65.95% |
| SWAV241220C00350000 | 2023-07-21 1:53PM EST | 350.00 | 28.46 | 8.00 | 16.70 | 0.00 | - | 1 | 1 | 63.93% |
| SWAV241220C00370000 | 2023-08-25 1:43PM EST | 370.00 | 5.80 | 3.20 | 9.90 | 0.00 | - | 2 | 3 | 55.32% |
| SWAV241220C00380000 | 2023-11-13 1:56PM EST | 380.00 | 2.50 | 2.00 | 9.90 | 0.00 | - | 2 | 3 | 55.19% |
| SWAV241220C00390000 | 2023-11-29 10:40AM EST | 390.00 | 2.40 | 1.70 | 8.90 | 0.00 | - | - | 2 | 54.81% |
| SWAV241220C00400000 | 2023-09-21 12:40PM EST | 400.00 | 2.40 | 2.25 | 6.40 | 0.00 | - | 1 | 2 | 53.33% |
| SWAV241220C00420000 | 2023-11-10 11:51AM EST | 420.00 | 1.45 | 0.40 | 10.00 | 0.00 | - | - | 1 | 57.97% |
| SWAV241220C00430000 | 2023-11-13 3:00PM EST | 430.00 | 1.75 | 0.05 | 10.00 | 0.00 | - | 1 | 2 | 58.56% |
| SWAV241220C00440000 | 2023-11-10 12:33PM EST | 440.00 | 1.30 | 0.05 | 10.00 | 0.00 | - | 1 | 3 | 59.59% |
| SWAV241220C00450000 | 2023-11-13 9:34AM EST | 450.00 | 2.50 | 0.10 | 3.00 | 0.00 | - | 5 | 18 | 54.23% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SWAV241220P00085000 | 2023-11-10 10:01AM EST | 85.00 | 4.50 | 2.25 | 6.10 | 0.00 | - | - | 2 | 60.50% |
| SWAV241220P00095000 | 2023-11-13 9:48AM EST | 95.00 | 5.75 | 4.30 | 8.60 | 0.00 | - | 3 | 18 | 60.96% |
| SWAV241220P00100000 | 2023-10-20 10:34AM EST | 100.00 | 4.90 | 5.70 | 11.00 | 0.00 | - | 3 | 4 | 62.76% |
| SWAV241220P00110000 | 2023-10-23 8:47AM EST | 110.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SWAV241220P00115000 | 2023-11-13 9:53AM EST | 115.00 | 10.05 | 7.70 | 9.10 | 0.00 | - | 2 | 15 | 51.48% |
| SWAV241220P00120000 | 2023-11-27 2:36PM EST | 120.00 | 10.00 | 8.80 | 13.10 | 0.00 | - | 1 | 4 | 53.88% |
| SWAV241220P00125000 | 2023-11-21 3:17PM EST | 125.00 | 12.00 | 10.00 | 10.90 | 0.00 | - | 1 | 12 | 50.13% |
| SWAV241220P00130000 | 2023-11-10 2:50PM EST | 130.00 | 16.30 | 11.30 | 13.40 | 0.00 | - | 4 | 9 | 51.67% |
| SWAV241220P00135000 | 2023-11-09 9:30AM EST | 135.00 | 15.90 | 10.30 | 14.60 | 0.00 | - | 12 | 116 | 50.32% |
| SWAV241220P00140000 | 2023-11-09 3:34PM EST | 140.00 | 18.10 | 13.30 | 15.30 | 0.00 | - | 2 | 26 | 47.96% |
| SWAV241220P00145000 | 2023-10-11 10:18AM EST | 145.00 | 13.00 | 18.50 | 22.10 | 0.00 | - | 1 | 10 | 52.93% |
| SWAV241220P00150000 | 2023-11-21 9:44AM EST | 150.00 | 19.40 | 15.10 | 18.30 | 0.00 | - | 2 | 8 | 45.81% |
| SWAV241220P00155000 | 2023-08-02 9:13AM EST | 155.00 | 9.00 | 5.90 | 13.10 | 0.00 | - | - | 1 | 33.81% |
| SWAV241220P00160000 | 2023-11-10 12:43PM EST | 160.00 | 28.15 | 21.00 | 24.30 | 0.00 | - | 2 | 4 | 47.72% |
| SWAV241220P00165000 | 2023-11-08 2:08PM EST | 165.00 | 27.50 | 21.20 | 26.20 | 0.00 | - | - | 5 | 46.66% |
| SWAV241220P00170000 | 2023-11-30 9:53AM EST | 170.00 | 28.00 | 22.10 | 26.80 | 0.00 | - | 1 | 55 | 43.59% |
| SWAV241220P00180000 | 2023-11-09 12:03PM EST | 180.00 | 34.72 | 28.30 | 31.60 | 0.00 | - | 3 | 22 | 42.29% |
| SWAV241220P00185000 | 2023-11-13 2:47PM EST | 185.00 | 38.30 | 30.20 | 35.00 | 0.00 | - | - | 2 | 42.80% |
| SWAV241220P00190000 | 2023-11-13 3:09PM EST | 190.00 | 40.70 | 33.60 | 38.60 | 0.00 | - | 265 | 268 | 43.41% |
| SWAV241220P00195000 | 2023-11-09 9:47AM EST | 195.00 | 43.90 | 36.90 | 40.30 | 0.00 | - | - | 5 | 41.25% |
| SWAV241220P00200000 | 2023-12-01 1:49PM EST | 200.00 | 39.23 | 38.10 | 42.70 | 0.00 | - | 19 | 52 | 39.90% |
| SWAV241220P00210000 | 2023-10-24 1:06PM EST | 210.00 | 35.00 | 46.10 | 52.70 | 0.00 | - | 3 | 10 | 43.98% |
| SWAV241220P00220000 | 2023-11-15 10:03AM EST | 220.00 | 57.30 | 52.60 | 59.00 | 0.00 | - | 10 | 61 | 42.42% |
| SWAV241220P00230000 | 2023-11-09 10:13AM EST | 230.00 | 74.00 | 57.50 | 63.30 | 0.00 | - | 11 | 95 | 37.23% |
| SWAV241220P00240000 | 2023-10-12 8:41AM EST | 240.00 | 59.40 | 79.00 | 88.00 | 0.00 | - | 1 | 1 | 55.19% |
| SWAV241220P00250000 | 2023-12-04 3:16PM EST | 250.00 | 79.94 | 76.80 | 80.60 | +7.04 | +9.66% | 23 | 31 | 38.31% |
| SWAV241220P00260000 | 2023-12-01 2:28PM EST | 260.00 | 83.00 | 81.80 | 88.30 | 0.00 | - | 4 | 8 | 36.48% |
| SWAV241220P00270000 | 2023-11-01 11:41AM EST | 270.00 | 70.45 | 87.30 | 94.40 | 0.00 | - | 2 | 12 | 29.59% |
| SWAV241220P00280000 | 2023-11-01 11:41AM EST | 280.00 | 78.25 | 96.30 | 103.50 | 0.00 | - | 1 | 1 | 28.41% |
| SWAV241220P00290000 | 2023-11-29 12:57PM EST | 290.00 | 121.00 | 108.00 | 117.00 | 0.00 | - | 11 | 43 | 39.81% |
| SWAV241220P00300000 | 2023-11-30 11:20AM EST | 300.00 | 125.00 | 118.00 | 127.00 | 0.00 | - | 10 | 25 | 41.59% |
| SWAV241220P00310000 | 2023-11-30 11:20AM EST | 310.00 | 135.00 | 127.80 | 136.50 | 0.00 | - | 5 | 0 | 42.08% |
| SWAV241220P00320000 | 2023-11-10 10:34AM EST | 320.00 | 159.50 | 137.00 | 146.50 | 0.00 | - | - | 0 | 43.67% |
| SWAV241220P00330000 | 2023-11-30 12:18PM EST | 330.00 | 155.10 | 147.00 | 156.50 | 0.00 | - | 8 | 0 | 45.20% |
| SWAV241220P00350000 | 2023-11-20 1:34PM EST | 350.00 | 176.00 | 167.00 | 176.50 | 0.00 | - | 2 | 0 | 48.05% |
| SWAV241220P00360000 | 2023-11-08 11:36AM EST | 360.00 | 186.60 | 177.00 | 186.50 | 0.00 | - | - | 0 | 49.40% |
| SWAV241220P00370000 | 2023-11-09 10:20AM EST | 370.00 | 208.00 | 187.00 | 196.50 | 0.00 | - | - | 0 | 50.69% |
| SWAV241220P00380000 | 2023-11-09 9:33AM EST | 380.00 | 211.00 | 197.00 | 206.50 | 0.00 | - | - | 0 | 51.94% |
| SWAV241220P00400000 | 2023-11-09 10:00AM EST | 400.00 | 235.00 | 217.00 | 226.50 | 0.00 | - | - | 0 | 54.31% |
| SWAV241220P00410000 | 2023-11-09 10:53AM EST | 410.00 | 249.20 | 227.00 | 236.50 | 0.00 | - | - | 0 | 55.43% |
| SWAV241220P00440000 | 2023-06-20 8:32AM EST | 440.00 | 163.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWAV241220P00450000 | 2023-06-20 8:32AM EST | 450.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.