Mercado abrirá em 29 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
80,37 +0,04 (+0,05%) OURO
2.328,10 -0,90 (-0,04%) Bitcoin USD
65.080,57 -517,97 (-0,79%)
Molson Coors Beverage Company (TAP)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116C00030000 | 2024-05-06 10:09AM EDT | 30.00 | 27.73 | 20.50 | 25.50 | 0.00 | - | - | 1 | 50.28% |
| TAP260116C00035000 | 2024-06-11 12:32PM EDT | 35.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 0.00% |
| TAP260116C00040000 | 2024-06-05 12:37PM EDT | 40.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TAP260116C00042500 | 2024-06-10 12:39PM EDT | 42.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TAP260116C00045000 | 2024-06-11 12:01PM EDT | 45.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TAP260116C00047500 | 2024-06-17 11:54AM EDT | 47.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TAP260116C00050000 | 2024-06-14 3:16PM EDT | 50.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| TAP260116C00052500 | 2024-06-13 10:13AM EDT | 52.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.78% |
| TAP260116C00055000 | 2024-06-17 11:58AM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 1.56% |
| TAP260116C00057500 | 2024-06-14 10:54AM EDT | 57.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 3.13% |
| TAP260116C00060000 | 2024-06-17 10:51AM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 3.13% |
| TAP260116C00062500 | 2024-06-13 10:06AM EDT | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 3.13% |
| TAP260116C00065000 | 2024-06-11 1:40PM EDT | 65.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 6.25% |
| TAP260116C00067500 | 2024-06-13 9:46AM EDT | 67.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| TAP260116C00070000 | 2024-06-14 3:50PM EDT | 70.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 30 | 196 | 6.25% |
| TAP260116C00072500 | 2024-05-23 9:32AM EDT | 72.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 6.25% |
| TAP260116C00075000 | 2024-06-14 10:08AM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| TAP260116C00080000 | 2024-04-22 10:17AM EDT | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TAP260116C00085000 | 2024-05-15 10:56AM EDT | 85.00 | 1.00 | 0.15 | 1.80 | 0.00 | - | 20 | 23 | 36.23% |
| TAP260116C00090000 | 2024-03-14 12:13PM EDT | 90.00 | 2.55 | 2.40 | 2.75 | 0.00 | - | 1 | 5 | 44.13% |
| TAP260116C00095000 | 2024-05-08 9:53AM EDT | 95.00 | 0.55 | 0.05 | 1.60 | 0.00 | - | 10 | 33 | 39.59% |
| TAP260116C00100000 | 2024-05-29 11:44AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TAP260116P00030000 | 2023-11-10 2:21PM EDT | 30.00 | 0.90 | 0.00 | 3.90 | 0.00 | - | - | 1 | 58.28% |
| TAP260116P00035000 | 2024-06-17 3:00PM EDT | 35.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| TAP260116P00037500 | 2024-06-13 10:58AM EDT | 37.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| TAP260116P00040000 | 2024-05-29 10:17AM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| TAP260116P00042500 | 2024-02-07 12:21PM EDT | 42.50 | 2.00 | 1.05 | 2.35 | 0.00 | - | - | 1 | 23.10% |
| TAP260116P00045000 | 2024-06-14 1:51PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 1.56% |
| TAP260116P00047500 | 2024-06-14 2:29PM EDT | 47.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 1.56% |
| TAP260116P00050000 | 2024-06-13 10:16AM EDT | 50.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.10% |
| TAP260116P00052500 | 2024-06-14 12:07PM EDT | 52.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TAP260116P00055000 | 2024-06-06 11:03AM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TAP260116P00057500 | 2024-04-25 2:05PM EDT | 57.50 | 4.80 | 8.00 | 8.60 | 0.00 | - | 1 | 5 | 14.55% |
| TAP260116P00060000 | 2024-05-03 9:48AM EDT | 60.00 | 7.00 | 6.60 | 11.20 | 0.00 | - | 8 | 11 | 17.42% |
| TAP260116P00062500 | 2024-04-11 2:17PM EDT | 62.50 | 5.30 | 7.60 | 8.20 | 0.00 | - | 2 | 5 | 0.00% |
| TAP260116P00065000 | 2024-04-11 2:18PM EDT | 65.00 | 6.20 | 9.00 | 9.70 | 0.00 | - | 1 | 5 | 0.00% |
| TAP260116P00067500 | 2024-04-11 2:29PM EDT | 67.50 | 7.30 | 10.50 | 11.20 | 0.00 | - | 1 | 11 | 0.00% |
| TAP260116P00070000 | 2024-03-20 11:45AM EDT | 70.00 | 8.40 | 9.90 | 10.50 | 0.00 | - | 2 | 12 | 0.00% |
| TAP260116P00090000 | 2024-04-04 10:00AM EDT | 90.00 | 22.00 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.