Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,77 -1,16 (-1,42%) OURO
2.305,40 +2,50 (+0,11%) Bitcoin USD
57.497,94 -3.711,52 (-6,06%)
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 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 | 2024-04-26 10:32AM EDT | 100.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SWAV241220C00110000 | 2024-01-09 1:28PM EDT | 110.00 | 103.97 | 130.00 | 139.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWAV241220C00115000 | 2023-10-17 10:00AM EDT | 115.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SWAV241220C00120000 | 2023-10-06 12:58PM EDT | 120.00 | 92.81 | 104.20 | 114.00 | 0.00 | - | 1 | 0 | 0.00% |
| SWAV241220C00135000 | 2023-11-03 12:44PM EDT | 135.00 | 93.62 | 62.90 | 71.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWAV241220C00140000 | 2024-01-10 1:36PM EDT | 140.00 | 86.80 | 102.10 | 111.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWAV241220C00145000 | 2023-11-15 11:31AM EDT | 145.00 | 56.50 | 58.00 | 63.60 | 0.00 | - | 1 | 1 | 0.00% |
| SWAV241220C00150000 | 2024-04-05 10:58AM EDT | 150.00 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SWAV241220C00155000 | 2023-10-10 12:42PM EDT | 155.00 | 77.50 | 38.00 | 43.20 | 0.00 | - | 1 | 4 | 0.00% |
| SWAV241220C00160000 | 2024-04-01 11:07AM EDT | 160.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| SWAV241220C00165000 | 2024-01-12 3:24PM EDT | 165.00 | 72.00 | 83.00 | 91.00 | 0.00 | - | 2 | 8 | 0.00% |
| SWAV241220C00170000 | 2024-04-08 9:30AM EDT | 170.00 | 159.10 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| SWAV241220C00175000 | 2024-04-05 1:05PM EDT | 175.00 | 155.90 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| SWAV241220C00180000 | 2023-11-10 12:07PM EDT | 180.00 | 27.70 | 29.00 | 44.00 | 0.00 | - | - | 4 | 0.00% |
| SWAV241220C00185000 | 2024-04-05 12:41PM EDT | 185.00 | 145.80 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| SWAV241220C00190000 | 2024-04-05 9:30AM EDT | 190.00 | 141.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SWAV241220C00195000 | 2024-04-19 1:43PM EDT | 195.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SWAV241220C00200000 | 2024-04-15 9:32AM EDT | 200.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| SWAV241220C00210000 | 2024-04-18 11:04AM EDT | 210.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SWAV241220C00220000 | 2024-04-08 10:01AM EDT | 220.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| SWAV241220C00230000 | 2024-04-30 10:30AM EDT | 230.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SWAV241220C00240000 | 2024-04-04 10:57AM EDT | 240.00 | 89.65 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| SWAV241220C00250000 | 2024-04-29 3:46PM EDT | 250.00 | 84.45 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SWAV241220C00260000 | 2024-04-01 9:30AM EDT | 260.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SWAV241220C00270000 | 2024-04-22 9:45AM EDT | 270.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SWAV241220C00280000 | 2024-04-08 2:31PM EDT | 280.00 | 54.07 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| SWAV241220C00290000 | 2024-04-29 10:55AM EDT | 290.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SWAV241220C00300000 | 2024-04-12 11:22AM EDT | 300.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| SWAV241220C00310000 | 2024-04-09 10:07AM EDT | 310.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| SWAV241220C00320000 | 2024-04-30 9:36AM EDT | 320.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| SWAV241220C00330000 | 2024-04-30 9:33AM EDT | 330.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SWAV241220C00340000 | 2024-04-30 11:12AM EDT | 340.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.78% |
| SWAV241220C00350000 | 2024-04-19 10:05AM EDT | 350.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 1.56% |
| SWAV241220C00360000 | 2024-04-10 12:33PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| SWAV241220C00370000 | 2023-08-25 2:43PM EDT | 370.00 | 5.80 | 3.20 | 9.90 | 0.00 | - | 2 | 3 | 22.32% |
| SWAV241220C00380000 | 2024-04-29 2:55PM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SWAV241220C00390000 | 2024-03-27 9:30AM EDT | 390.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| SWAV241220C00400000 | 2024-04-05 1:38PM EDT | 400.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 6.25% |
| SWAV241220C00410000 | 2024-04-01 9:43AM EDT | 410.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| SWAV241220C00420000 | 2024-03-28 9:30AM EDT | 420.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 26.09% |
| SWAV241220C00430000 | 2024-02-16 4:04PM EDT | 430.00 | 6.40 | 4.00 | 11.80 | 0.00 | - | 100 | 102 | 37.60% |
| SWAV241220C00440000 | 2024-04-08 9:47AM EDT | 440.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SWAV241220C00450000 | 2024-03-06 12:53PM EDT | 450.00 | 3.33 | 0.00 | 0.80 | 0.00 | - | 1 | 19 | 20.86% |
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 | 2024-04-05 9:46AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 25.00% |
| SWAV241220P00090000 | 2024-04-09 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| SWAV241220P00095000 | 2024-04-05 10:15AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 25.00% |
| SWAV241220P00100000 | 2023-12-11 3:28PM EDT | 100.00 | 5.50 | 0.00 | 9.60 | 0.00 | - | 3 | 5 | 103.83% |
| SWAV241220P00110000 | 2024-03-28 3:37PM EDT | 110.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 4 | 12 | 51.95% |
| SWAV241220P00115000 | 2024-03-20 11:54AM EDT | 115.00 | 1.65 | 0.00 | 4.60 | 0.00 | - | 2 | 20 | 78.66% |
| SWAV241220P00120000 | 2024-04-05 10:06AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| SWAV241220P00125000 | 2024-04-05 10:06AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 25.00% |
| SWAV241220P00130000 | 2024-04-05 10:04AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| SWAV241220P00135000 | 2024-04-05 9:59AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| SWAV241220P00140000 | 2024-04-05 9:56AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 25.00% |
| SWAV241220P00145000 | 2024-02-08 4:38PM EDT | 145.00 | 7.60 | 3.00 | 6.80 | 0.00 | - | 5 | 11 | 74.70% |
| SWAV241220P00150000 | 2024-04-05 11:04AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SWAV241220P00155000 | 2024-03-20 9:30AM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SWAV241220P00160000 | 2024-04-25 9:48AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SWAV241220P00165000 | 2024-02-16 11:20AM EDT | 165.00 | 7.00 | 1.00 | 10.00 | 0.00 | - | 11 | 2 | 66.55% |
| SWAV241220P00170000 | 2024-04-25 9:47AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 12.50% |
| SWAV241220P00175000 | 2024-03-07 1:34PM EDT | 175.00 | 8.10 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 34.64% |
| SWAV241220P00180000 | 2024-04-08 12:52PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| SWAV241220P00185000 | 2024-04-08 12:52PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 654 | 12.50% |
| SWAV241220P00190000 | 2024-04-29 9:30AM EDT | 190.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 12.50% |
| SWAV241220P00195000 | 2024-04-05 3:13PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| SWAV241220P00200000 | 2024-04-08 1:49PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| SWAV241220P00210000 | 2024-04-04 1:49PM EDT | 210.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| SWAV241220P00220000 | 2024-03-28 9:48AM EDT | 220.00 | 4.46 | 0.00 | 4.80 | 0.00 | - | 4 | 72 | 41.61% |
| SWAV241220P00230000 | 2024-03-28 3:08PM EDT | 230.00 | 4.78 | 0.00 | 4.80 | 0.00 | - | 22 | 250 | 38.05% |
| SWAV241220P00240000 | 2024-04-16 3:18PM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| SWAV241220P00250000 | 2024-04-05 11:37AM EDT | 250.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| SWAV241220P00260000 | 2024-04-05 3:06PM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SWAV241220P00270000 | 2024-04-05 1:56PM EDT | 270.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| SWAV241220P00280000 | 2024-04-01 10:23AM EDT | 280.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| SWAV241220P00290000 | 2024-03-26 2:55PM EDT | 290.00 | 19.00 | 0.05 | 10.00 | 0.00 | - | 30 | 43 | 25.48% |
| SWAV241220P00300000 | 2024-04-04 2:21PM EDT | 300.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 3.13% |
| SWAV241220P00310000 | 2024-04-04 3:49PM EDT | 310.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 1.56% |
| SWAV241220P00320000 | 2024-04-22 11:08AM EDT | 320.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.78% |
| SWAV241220P00330000 | 2024-04-19 9:41AM EDT | 330.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.03% |
| SWAV241220P00350000 | 2023-11-20 2:34PM EDT | 350.00 | 176.00 | 157.00 | 167.00 | 0.00 | - | 2 | 0 | 148.11% |
| SWAV241220P00360000 | 2023-11-08 12:36PM EDT | 360.00 | 186.60 | 175.60 | 195.50 | 0.00 | - | - | 0 | 165.99% |
| SWAV241220P00370000 | 2023-11-09 11:20AM EDT | 370.00 | 208.00 | 185.60 | 205.50 | 0.00 | - | - | 0 | 168.57% |
| SWAV241220P00380000 | 2023-11-09 10:33AM EDT | 380.00 | 211.00 | 195.50 | 215.50 | 0.00 | - | - | 0 | 170.99% |
| SWAV241220P00400000 | 2023-11-09 11:00AM EDT | 400.00 | 235.00 | 215.50 | 235.50 | 0.00 | - | - | 0 | 175.64% |
| SWAV241220P00410000 | 2023-11-09 11:53AM EDT | 410.00 | 249.20 | 225.50 | 245.50 | 0.00 | - | - | 0 | 177.83% |
| SWAV241220P00440000 | 2023-06-20 9:32AM EDT | 440.00 | 163.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SWAV241220P00450000 | 2023-06-20 9:32AM EDT | 450.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.