Mercado abrirá em 19 mins
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,36 +0,03 (+0,04%) OURO
2.332,90 +3,90 (+0,17%) Bitcoin USD
65.128,11 -418,36 (-0,64%)
Molson Coors Beverage Company (TAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117C00025000 | 2024-02-16 4:57PM EDT | 25.00 | 37.20 | 40.50 | 45.50 | 0.00 | - | 6 | 5 | 328.91% |
| TAP250117C00027500 | 2022-11-10 10:42AM EDT | 27.50 | 24.80 | 23.50 | 28.30 | 0.00 | - | 1 | 1 | 97.92% |
| TAP250117C00030000 | 2023-05-03 10:55AM EDT | 30.00 | 35.00 | 33.00 | 37.00 | 0.00 | - | 1 | 7 | 219.65% |
| TAP250117C00035000 | 2023-04-24 12:42PM EDT | 35.00 | 25.00 | 25.50 | 29.20 | 0.00 | - | - | 7 | 154.39% |
| TAP250117C00037500 | 2024-06-12 10:03AM EDT | 37.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TAP250117C00040000 | 2024-06-14 3:33PM EDT | 40.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TAP250117C00042500 | 2023-12-15 2:00PM EDT | 42.50 | 20.99 | 19.60 | 24.30 | 0.00 | - | 7 | 3 | 131.62% |
| TAP250117C00045000 | 2024-06-10 9:48AM EDT | 45.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TAP250117C00047500 | 2024-06-14 9:48AM EDT | 47.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| TAP250117C00050000 | 2024-06-14 3:52PM EDT | 50.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| TAP250117C00052500 | 2024-06-17 1:05PM EDT | 52.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| TAP250117C00055000 | 2024-06-17 3:46PM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 575 | 3.13% |
| TAP250117C00057500 | 2024-06-13 2:30PM EDT | 57.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 3.13% |
| TAP250117C00060000 | 2024-06-17 2:52PM EDT | 60.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 127 | 309 | 6.25% |
| TAP250117C00062500 | 2024-06-17 3:40PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,158 | 1,055 | 6.25% |
| TAP250117C00065000 | 2024-06-14 3:52PM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 463 | 6.25% |
| TAP250117C00067500 | 2024-06-13 3:37PM EDT | 67.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 6.25% |
| TAP250117C00070000 | 2024-06-14 1:30PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 12.50% |
| TAP250117C00072500 | 2024-06-17 9:30AM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| TAP250117C00075000 | 2024-05-20 9:30AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 12.50% |
| TAP250117C00077500 | 2024-05-21 12:16PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| TAP250117C00080000 | 2024-05-10 3:38PM EDT | 80.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 10 | 124 | 46.53% |
| TAP250117C00085000 | 2024-02-07 10:46AM EDT | 85.00 | 0.45 | 0.70 | 0.85 | 0.00 | - | 1 | 46 | 48.58% |
| TAP250117C00090000 | 2024-01-16 11:40AM EDT | 90.00 | 0.45 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 53.61% |
| TAP250117C00095000 | 2023-10-05 12:17PM EDT | 95.00 | 0.60 | 0.05 | 2.35 | 0.00 | - | 10 | 39 | 60.35% |
| TAP250117C00100000 | 2024-02-09 1:44PM EDT | 100.00 | 0.55 | 0.05 | 1.05 | 0.00 | - | 1 | 28 | 53.56% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP250117P00025000 | 2024-05-30 10:35AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 25.00% |
| TAP250117P00027500 | 2024-05-30 10:32AM EDT | 27.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| TAP250117P00030000 | 2024-02-06 3:55PM EDT | 30.00 | 0.60 | 0.00 | 1.45 | 0.00 | - | 4 | 104 | 52.39% |
| TAP250117P00032500 | 2023-03-08 2:32PM EDT | 32.50 | 1.35 | 1.35 | 4.90 | 0.00 | - | - | 0 | 77.12% |
| TAP250117P00035000 | 2024-01-04 12:12PM EDT | 35.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 40.82% |
| TAP250117P00037500 | 2024-06-14 2:46PM EDT | 37.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| TAP250117P00040000 | 2024-06-17 11:12AM EDT | 40.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| TAP250117P00042500 | 2024-06-14 2:46PM EDT | 42.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| TAP250117P00045000 | 2024-06-17 12:42PM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 342 | 535 | 3.13% |
| TAP250117P00047500 | 2024-06-17 3:54PM EDT | 47.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 71 | 277 | 1.56% |
| TAP250117P00050000 | 2024-06-17 3:56PM EDT | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 343 | 715 | 0.20% |
| TAP250117P00052500 | 2024-06-17 1:18PM EDT | 52.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 0.00% |
| TAP250117P00055000 | 2024-06-14 12:52PM EDT | 55.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| TAP250117P00057500 | 2024-06-12 9:56AM EDT | 57.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 366 | 0.00% |
| TAP250117P00060000 | 2024-06-11 12:47PM EDT | 60.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 0.00% |
| TAP250117P00062500 | 2024-06-11 11:08AM EDT | 62.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| TAP250117P00065000 | 2024-05-02 3:30PM EDT | 65.00 | 8.10 | 9.00 | 13.00 | 0.00 | - | 1 | 1,125 | 0.00% |
| TAP250117P00067500 | 2024-02-26 11:25AM EDT | 67.50 | 7.40 | 5.00 | 5.20 | 0.00 | - | 10 | 208 | 0.00% |
| TAP250117P00070000 | 2024-03-21 12:25PM EDT | 70.00 | 6.50 | 7.90 | 8.20 | 0.00 | - | 1 | 8 | 0.00% |
| TAP250117P00072500 | 2024-03-21 12:31PM EDT | 72.50 | 7.96 | 9.60 | 10.00 | 0.00 | - | 3 | 73 | 0.00% |
| TAP250117P00075000 | 2024-06-17 3:10PM EDT | 75.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 17 | 40 | 0.00% |
| TAP250117P00077500 | 2024-06-14 2:34PM EDT | 77.50 | 27.90 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.