Mercado abrirá em 1 h 14 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,39 +0,56 (+0,69%) OURO
2.318,10 -12,70 (-0,54%) Bitcoin USD
61.329,44 +188,37 (+0,31%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117C00060000 | 2024-05-07 9:42AM EDT | 60.00 | 123.03 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 0.00% |
| TEAM250117C00065000 | 2023-11-03 3:21PM EDT | 65.00 | 117.47 | 133.80 | 136.50 | 0.00 | - | 14 | 30 | 259.94% |
| TEAM250117C00070000 | 2023-10-26 12:25PM EDT | 70.00 | 113.50 | 115.80 | 119.30 | 0.00 | - | 10 | 0 | 179.24% |
| TEAM250117C00075000 | 2023-10-26 10:36AM EDT | 75.00 | 111.57 | 111.60 | 114.10 | 0.00 | - | 10 | 7 | 168.98% |
| TEAM250117C00080000 | 2023-09-15 12:08PM EDT | 80.00 | 131.35 | 115.80 | 118.90 | 0.00 | - | 2 | 12 | 198.34% |
| TEAM250117C00085000 | 2024-06-24 9:30AM EDT | 85.00 | 79.45 | 84.60 | 87.10 | 0.00 | - | 6 | 40 | 73.47% |
| TEAM250117C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 74.80 | 80.30 | 82.40 | 0.00 | - | 30 | 30 | 71.19% |
| TEAM250117C00095000 | 2023-07-12 12:43PM EDT | 95.00 | 95.00 | 115.40 | 117.60 | 0.00 | - | 4 | 13 | 216.85% |
| TEAM250117C00100000 | 2024-06-25 12:06PM EDT | 100.00 | 72.05 | 71.90 | 73.00 | -38.55 | -34.86% | 1 | 20 | 66.63% |
| TEAM250117C00105000 | 2024-06-21 3:50PM EDT | 105.00 | 63.80 | 67.30 | 68.90 | 0.00 | - | 1 | 9 | 64.55% |
| TEAM250117C00110000 | 2024-03-27 11:41AM EDT | 110.00 | 89.72 | 76.20 | 78.60 | 0.00 | - | 1 | 22 | 106.91% |
| TEAM250117C00115000 | 2024-03-27 11:41AM EDT | 115.00 | 85.70 | 71.80 | 74.60 | 0.00 | - | 1 | 12 | 102.50% |
| TEAM250117C00120000 | 2024-06-05 10:03AM EDT | 120.00 | 48.40 | 54.30 | 56.90 | 0.00 | - | 1 | 34 | 59.14% |
| TEAM250117C00125000 | 2024-06-25 2:07PM EDT | 125.00 | 51.50 | 51.30 | 51.90 | +2.50 | +5.10% | 1 | 16 | 57.44% |
| TEAM250117C00130000 | 2024-06-24 2:34PM EDT | 130.00 | 44.90 | 47.60 | 49.60 | 0.00 | - | 1 | 22 | 58.28% |
| TEAM250117C00135000 | 2024-06-25 1:46PM EDT | 135.00 | 43.90 | 43.80 | 44.50 | +2.72 | +6.61% | 1 | 30 | 54.85% |
| TEAM250117C00140000 | 2024-06-25 1:46PM EDT | 140.00 | 40.50 | 40.40 | 42.40 | -12.50 | -23.58% | 2 | 20 | 55.55% |
| TEAM250117C00145000 | 2024-06-25 3:02PM EDT | 145.00 | 37.90 | 36.90 | 37.80 | +3.12 | +8.97% | 1 | 11 | 52.76% |
| TEAM250117C00150000 | 2024-06-24 1:14PM EDT | 150.00 | 31.60 | 34.10 | 34.70 | 0.00 | - | 3 | 80 | 52.30% |
| TEAM250117C00155000 | 2024-06-21 10:49AM EDT | 155.00 | 26.45 | 29.80 | 31.80 | 0.00 | - | 2 | 40 | 50.11% |
| TEAM250117C00160000 | 2024-06-25 11:58AM EDT | 160.00 | 28.60 | 27.30 | 29.00 | +1.60 | +5.93% | 1 | 33 | 51.47% |
| TEAM250117C00165000 | 2024-06-25 3:05PM EDT | 165.00 | 26.49 | 24.20 | 26.40 | +2.59 | +10.84% | 1 | 32 | 50.79% |
| TEAM250117C00170000 | 2024-06-25 3:05PM EDT | 170.00 | 24.00 | 23.70 | 24.00 | +1.40 | +6.19% | 1 | 78 | 50.23% |
| TEAM250117C00175000 | 2024-06-24 12:52PM EDT | 175.00 | 19.50 | 21.40 | 21.70 | 0.00 | - | 2 | 75 | 49.58% |
| TEAM250117C00180000 | 2024-06-25 3:44PM EDT | 180.00 | 19.70 | 19.40 | 19.60 | +1.90 | +10.67% | 7 | 105 | 49.04% |
| TEAM250117C00185000 | 2024-06-25 2:57PM EDT | 185.00 | 17.60 | 17.40 | 17.80 | +4.80 | +37.50% | 4 | 147 | 48.82% |
| TEAM250117C00190000 | 2024-06-25 10:51AM EDT | 190.00 | 15.10 | 15.70 | 16.00 | +0.80 | +5.59% | 3 | 71 | 48.33% |
| TEAM250117C00195000 | 2024-06-25 10:55AM EDT | 195.00 | 13.40 | 14.10 | 14.50 | +0.75 | +5.93% | 1 | 51 | 48.19% |
| TEAM250117C00200000 | 2024-06-25 3:55PM EDT | 200.00 | 12.80 | 12.60 | 13.00 | +0.92 | +7.74% | 20 | 404 | 47.79% |
| TEAM250117C00210000 | 2024-06-21 3:52PM EDT | 210.00 | 9.00 | 10.00 | 10.40 | 0.00 | - | 1 | 150 | 47.11% |
| TEAM250117C00220000 | 2024-06-25 11:10AM EDT | 220.00 | 7.70 | 7.90 | 8.50 | +0.70 | +10.00% | 38 | 108 | 47.08% |
| TEAM250117C00230000 | 2024-06-25 3:55PM EDT | 230.00 | 6.50 | 6.20 | 7.80 | +0.95 | +17.12% | 62 | 312 | 49.26% |
| TEAM250117C00240000 | 2024-06-25 2:55PM EDT | 240.00 | 5.20 | 4.90 | 5.90 | +0.60 | +13.04% | 82 | 190 | 47.77% |
| TEAM250117C00250000 | 2024-06-25 11:23AM EDT | 250.00 | 3.80 | 3.70 | 5.10 | +0.30 | +8.57% | 10 | 294 | 48.62% |
| TEAM250117C00260000 | 2024-06-25 11:06AM EDT | 260.00 | 2.95 | 2.95 | 3.20 | +0.28 | +10.49% | 27 | 232 | 45.11% |
| TEAM250117C00270000 | 2024-06-14 9:32AM EDT | 270.00 | 2.30 | 2.30 | 2.60 | +0.50 | +27.78% | 1 | 208 | 45.28% |
| TEAM250117C00280000 | 2024-06-24 3:55PM EDT | 280.00 | 1.72 | 1.75 | 2.15 | 0.00 | - | 1 | 675 | 45.61% |
| TEAM250117C00290000 | 2024-06-13 2:15PM EDT | 290.00 | 1.02 | 1.30 | 1.80 | 0.00 | - | 1 | 368 | 46.02% |
| TEAM250117C00300000 | 2024-06-24 1:36PM EDT | 300.00 | 1.00 | 1.05 | 1.45 | 0.00 | - | 13 | 483 | 46.03% |
| TEAM250117C00310000 | 2024-05-24 10:56AM EDT | 310.00 | 1.37 | 0.40 | 1.70 | 0.00 | - | 1 | 205 | 49.49% |
| TEAM250117C00320000 | 2024-06-13 2:15PM EDT | 320.00 | 0.52 | 0.35 | 2.45 | 0.00 | - | 2 | 670 | 55.43% |
| TEAM250117C00330000 | 2024-06-21 10:44AM EDT | 330.00 | 0.46 | 0.30 | 2.25 | 0.00 | - | 10 | 99 | 50.37% |
| TEAM250117C00340000 | 2024-05-29 1:31PM EDT | 340.00 | 0.60 | 0.25 | 1.55 | 0.00 | - | 1 | 147 | 53.96% |
| TEAM250117C00350000 | 2024-06-21 10:49AM EDT | 350.00 | 0.50 | 0.20 | 2.00 | 0.00 | - | 1 | 249 | 52.28% |
| TEAM250117C00360000 | 2024-06-17 10:54AM EDT | 360.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 177 | 46.12% |
| TEAM250117C00370000 | 2024-06-24 9:30AM EDT | 370.00 | 0.33 | 0.15 | 1.00 | 0.00 | - | 1 | 86 | 54.42% |
| TEAM250117C00380000 | 2024-04-16 11:23AM EDT | 380.00 | 2.65 | 0.35 | 0.85 | 0.00 | - | 4 | 167 | 51.61% |
| TEAM250117C00390000 | 2024-06-24 11:26AM EDT | 390.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 330 | 48.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM250117P00060000 | 2024-05-31 3:58PM EDT | 60.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | 6 | 316 | 69.53% |
| TEAM250117P00065000 | 2024-03-18 3:06PM EDT | 65.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 25 | 67 | 63.92% |
| TEAM250117P00070000 | 2024-02-02 10:32AM EDT | 70.00 | 0.65 | 0.30 | 0.80 | 0.00 | - | 5 | 45 | 61.33% |
| TEAM250117P00075000 | 2024-02-02 3:15PM EDT | 75.00 | 0.85 | 0.50 | 1.00 | 0.00 | - | 1 | 33 | 60.16% |
| TEAM250117P00080000 | 2024-06-06 10:11AM EDT | 80.00 | 0.99 | 0.30 | 1.50 | 0.00 | - | 1 | 34 | 57.79% |
| TEAM250117P00085000 | 2024-05-24 11:27AM EDT | 85.00 | 1.00 | 0.50 | 1.85 | 0.00 | - | 15 | 110 | 56.62% |
| TEAM250117P00090000 | 2024-06-17 11:49AM EDT | 90.00 | 1.65 | 0.55 | 2.75 | 0.00 | - | 10 | 235 | 56.63% |
| TEAM250117P00095000 | 2024-06-18 3:26PM EDT | 95.00 | 2.30 | 1.35 | 1.75 | 0.00 | - | 1 | 852 | 51.69% |
| TEAM250117P00100000 | 2024-06-18 3:57PM EDT | 100.00 | 2.80 | 1.80 | 2.75 | 0.00 | - | 935 | 1,221 | 52.61% |
| TEAM250117P00105000 | 2024-05-31 11:40AM EDT | 105.00 | 3.60 | 2.25 | 2.45 | 0.00 | - | 1 | 101 | 49.56% |
| TEAM250117P00110000 | 2024-06-20 2:01PM EDT | 110.00 | 3.88 | 2.85 | 3.00 | 0.00 | - | 1 | 320 | 48.42% |
| TEAM250117P00115000 | 2024-06-25 12:42PM EDT | 115.00 | 3.70 | 3.50 | 3.80 | -1.30 | -26.00% | 1 | 150 | 47.98% |
| TEAM250117P00120000 | 2024-06-21 3:27PM EDT | 120.00 | 5.20 | 4.30 | 4.60 | 0.00 | - | 1 | 163 | 47.03% |
| TEAM250117P00125000 | 2024-06-13 11:51AM EDT | 125.00 | 7.10 | 5.30 | 5.50 | 0.00 | - | 2 | 229 | 46.05% |
| TEAM250117P00130000 | 2024-06-12 2:40PM EDT | 130.00 | 7.36 | 6.40 | 6.70 | 0.00 | - | 1 | 394 | 45.61% |
| TEAM250117P00135000 | 2024-06-13 1:52PM EDT | 135.00 | 10.44 | 7.70 | 8.00 | 0.00 | - | 8 | 183 | 45.00% |
| TEAM250117P00140000 | 2024-06-03 3:47PM EDT | 140.00 | 12.20 | 9.20 | 9.40 | 0.00 | - | 8 | 183 | 44.24% |
| TEAM250117P00145000 | 2024-05-29 2:31PM EDT | 145.00 | 12.00 | 10.80 | 11.00 | 0.00 | - | 111 | 696 | 43.59% |
| TEAM250117P00150000 | 2024-06-25 12:18PM EDT | 150.00 | 12.88 | 12.60 | 12.80 | -0.62 | -4.59% | 1 | 325 | 43.01% |
| TEAM250117P00155000 | 2024-06-21 11:12AM EDT | 155.00 | 17.55 | 14.10 | 14.80 | 0.00 | - | 1 | 533 | 42.48% |
| TEAM250117P00160000 | 2024-06-24 11:23AM EDT | 160.00 | 18.00 | 15.40 | 16.90 | 0.00 | - | 6 | 218 | 41.78% |
| TEAM250117P00165000 | 2024-06-25 12:14PM EDT | 165.00 | 19.50 | 19.00 | 19.30 | -1.10 | -5.34% | 9 | 168 | 41.33% |
| TEAM250117P00170000 | 2024-06-25 10:54AM EDT | 170.00 | 22.50 | 21.50 | 21.90 | -5.25 | -18.92% | 1 | 388 | 40.91% |
| TEAM250117P00175000 | 2024-06-25 2:36PM EDT | 175.00 | 24.25 | 24.20 | 24.60 | -6.60 | -21.39% | 4 | 654 | 40.33% |
| TEAM250117P00180000 | 2024-06-25 10:51AM EDT | 180.00 | 28.20 | 26.10 | 27.60 | -0.40 | -1.40% | 3 | 838 | 39.98% |
| TEAM250117P00185000 | 2024-05-03 10:17AM EDT | 185.00 | 25.20 | 36.30 | 37.90 | 0.00 | - | 2 | 236 | 52.34% |
| TEAM250117P00190000 | 2024-05-28 10:36AM EDT | 190.00 | 34.00 | 32.80 | 35.30 | 0.00 | - | 2 | 675 | 41.74% |
| TEAM250117P00195000 | 2024-06-25 11:05AM EDT | 195.00 | 37.80 | 35.70 | 38.60 | -4.40 | -10.43% | 5 | 256 | 41.04% |
| TEAM250117P00200000 | 2024-06-25 11:05AM EDT | 200.00 | 41.40 | 39.30 | 41.20 | -4.30 | -9.41% | 8 | 220 | 38.46% |
| TEAM250117P00210000 | 2024-06-18 11:04AM EDT | 210.00 | 57.92 | 47.00 | 50.00 | 0.00 | - | 1 | 379 | 40.38% |
| TEAM250117P00220000 | 2024-06-18 11:04AM EDT | 220.00 | 67.22 | 55.80 | 58.00 | 0.00 | - | 1 | 307 | 39.45% |
| TEAM250117P00230000 | 2024-05-24 10:52AM EDT | 230.00 | 63.00 | 67.60 | 69.90 | 0.00 | - | 2 | 133 | 48.16% |
| TEAM250117P00240000 | 2024-05-29 11:42AM EDT | 240.00 | 78.02 | 72.80 | 75.00 | 0.00 | - | 2 | 136 | 36.67% |
| TEAM250117P00250000 | 2024-06-21 9:52AM EDT | 250.00 | 90.46 | 81.30 | 85.00 | 0.00 | - | 2 | 2 | 39.51% |
| TEAM250117P00260000 | 2024-05-31 3:50PM EDT | 260.00 | 104.30 | 90.90 | 94.70 | 0.00 | - | 31 | 0 | 40.86% |
| TEAM250117P00270000 | 2024-02-01 12:49PM EDT | 270.00 | 50.40 | 68.50 | 71.90 | 0.00 | - | 1 | 171 | 0.00% |
| TEAM250117P00280000 | 2024-03-12 3:25PM EDT | 280.00 | 73.95 | 72.70 | 75.30 | 0.00 | - | 2 | 33 | 0.00% |
| TEAM250117P00290000 | 2024-01-25 1:25PM EDT | 290.00 | 65.30 | 89.00 | 91.40 | 0.00 | - | 8 | 143 | 0.00% |
| TEAM250117P00300000 | 2024-04-17 12:39PM EDT | 300.00 | 105.69 | 118.50 | 123.00 | 0.00 | - | 5 | 0 | 0.00% |
| TEAM250117P00310000 | 2024-02-01 2:47PM EDT | 310.00 | 74.80 | 101.30 | 104.20 | 0.00 | - | 27 | 27 | 0.00% |
| TEAM250117P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 122.00 | 149.10 | 153.30 | 0.00 | - | 1 | 0 | 44.51% |
| TEAM250117P00330000 | 2023-09-07 3:50PM EDT | 330.00 | 126.90 | 132.80 | 134.90 | 0.00 | - | 7 | 21 | 0.00% |
| TEAM250117P00340000 | 2024-02-22 1:46PM EDT | 340.00 | 134.60 | 145.30 | 150.00 | 0.00 | - | 25 | 1 | 0.00% |
| TEAM250117P00350000 | 2023-08-15 10:37AM EDT | 350.00 | 155.70 | 143.40 | 145.20 | 0.00 | - | - | 1 | 0.00% |
| TEAM250117P00360000 | 2024-02-01 1:31PM EDT | 360.00 | 114.25 | 149.00 | 152.90 | 0.00 | - | 3 | 0 | 0.00% |
| TEAM250117P00370000 | 2024-01-11 12:44PM EDT | 370.00 | 131.70 | 149.50 | 153.40 | 0.00 | - | 2 | 0 | 0.00% |
| TEAM250117P00380000 | 2024-01-30 11:25AM EDT | 380.00 | 128.30 | 171.20 | 175.50 | 0.00 | - | - | 0 | 0.00% |
| TEAM250117P00390000 | 2024-01-31 11:41AM EDT | 390.00 | 144.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.