Mercado fechará em 50 mins
BOVESPA
125.548,43 -24,73 (-0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.749,56 +197,66 (+0,35%) PETROLEO CRU
83,38 +1,48 (+1,81%) OURO
2.338,00 -8,40 (-0,36%) Bitcoin USD
66.719,37 +387,29 (+0,58%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:10PM EDT. Mercado aberto.
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240426C00125000 | 2024-04-05 3:18PM EDT | 125.00 | 72.06 | 74.30 | 77.40 | 0.00 | - | 1 | 1 | 206.25% |
| TEAM240426C00160000 | 2024-04-19 12:40PM EDT | 160.00 | 31.90 | 41.00 | 42.40 | 0.00 | - | 1 | 2 | 153.13% |
| TEAM240426C00165000 | 2024-04-22 10:30AM EDT | 165.00 | 28.40 | 36.60 | 38.20 | 0.00 | - | 3 | 5 | 157.42% |
| TEAM240426C00170000 | 2024-03-20 11:00AM EDT | 170.00 | 27.82 | 24.40 | 25.70 | 0.00 | - | - | 1 | 0.00% |
| TEAM240426C00175000 | 2024-04-22 9:34AM EDT | 175.00 | 23.20 | 28.00 | 28.70 | +3.10 | +15.42% | 1 | 10 | 141.68% |
| TEAM240426C00180000 | 2024-04-19 2:47PM EDT | 180.00 | 16.70 | 24.00 | 24.70 | 0.00 | - | 17 | 18 | 139.53% |
| TEAM240426C00182500 | 2024-04-19 2:34PM EDT | 182.50 | 15.50 | 22.10 | 22.70 | 0.00 | - | 10 | 9 | 137.72% |
| TEAM240426C00185000 | 2024-04-22 12:37PM EDT | 185.00 | 19.20 | 20.40 | 21.00 | +4.50 | +30.61% | 1 | 54 | 138.65% |
| TEAM240426C00190000 | 2024-04-23 11:31AM EDT | 190.00 | 16.60 | 17.10 | 18.00 | +3.50 | +26.72% | 15 | 31 | 140.21% |
| TEAM240426C00192500 | 2024-04-23 11:26AM EDT | 192.50 | 15.30 | 15.50 | 15.80 | +4.69 | +44.20% | 5 | 20 | 135.13% |
| TEAM240426C00195000 | 2024-04-23 11:31AM EDT | 195.00 | 13.70 | 13.90 | 14.40 | +3.10 | +29.25% | 14 | 73 | 134.20% |
| TEAM240426C00197500 | 2024-04-23 11:11AM EDT | 197.50 | 12.20 | 12.60 | 13.10 | +2.80 | +29.79% | 5 | 41 | 134.67% |
| TEAM240426C00200000 | 2024-04-23 2:03PM EDT | 200.00 | 11.30 | 11.50 | 11.70 | +2.50 | +28.41% | 124 | 379 | 134.64% |
| TEAM240426C00202500 | 2024-04-23 12:40PM EDT | 202.50 | 9.81 | 10.30 | 10.40 | +3.21 | +48.64% | 5 | 42 | 133.57% |
| TEAM240426C00205000 | 2024-04-23 1:48PM EDT | 205.00 | 8.94 | 9.10 | 9.50 | +2.34 | +35.45% | 23 | 139 | 133.85% |
| TEAM240426C00207500 | 2024-04-23 2:21PM EDT | 207.50 | 8.20 | 8.10 | 8.40 | +1.90 | +30.16% | 10 | 39 | 133.11% |
| TEAM240426C00210000 | 2024-04-23 2:03PM EDT | 210.00 | 7.20 | 7.20 | 7.40 | +1.70 | +30.91% | 17 | 801 | 132.57% |
| TEAM240426C00212500 | 2024-04-23 1:24PM EDT | 212.50 | 6.14 | 6.30 | 6.50 | +1.96 | +46.89% | 5 | 10 | 131.62% |
| TEAM240426C00215000 | 2024-04-23 1:08PM EDT | 215.00 | 5.48 | 5.50 | 5.80 | +1.48 | +37.00% | 9 | 603 | 131.59% |
| TEAM240426C00217500 | 2024-04-23 2:03PM EDT | 217.50 | 4.82 | 4.90 | 5.10 | +1.34 | +38.51% | 5 | 63 | 131.96% |
| TEAM240426C00220000 | 2024-04-23 2:03PM EDT | 220.00 | 4.22 | 4.20 | 4.50 | +1.38 | +48.59% | 48 | 837 | 131.40% |
| TEAM240426C00222500 | 2024-04-22 12:22PM EDT | 222.50 | 2.22 | 3.70 | 4.00 | 0.00 | - | 2 | 19 | 132.08% |
| TEAM240426C00225000 | 2024-04-23 10:47AM EDT | 225.00 | 2.85 | 3.20 | 3.50 | +0.65 | +29.55% | 22 | 314 | 131.91% |
| TEAM240426C00227500 | 2024-04-23 2:08PM EDT | 227.50 | 2.80 | 2.65 | 3.00 | +1.15 | +69.70% | 5 | 9 | 130.40% |
| TEAM240426C00230000 | 2024-04-23 2:46PM EDT | 230.00 | 2.45 | 2.35 | 2.60 | +0.73 | +42.44% | 15 | 269 | 130.96% |
| TEAM240426C00235000 | 2024-04-23 2:29PM EDT | 235.00 | 1.90 | 1.70 | 1.95 | +0.60 | +46.15% | 4 | 91 | 130.62% |
| TEAM240426C00240000 | 2024-04-23 1:27PM EDT | 240.00 | 1.33 | 1.25 | 1.45 | +0.51 | +62.20% | 9 | 240 | 130.91% |
| TEAM240426C00245000 | 2024-04-22 3:39PM EDT | 245.00 | 0.61 | 0.90 | 1.05 | 0.00 | - | 36 | 105 | 130.66% |
| TEAM240426C00250000 | 2024-04-22 1:19PM EDT | 250.00 | 0.65 | 0.60 | 0.70 | +0.25 | +62.50% | 2 | 81 | 128.71% |
| TEAM240426C00255000 | 2024-04-23 10:47AM EDT | 255.00 | 0.37 | 0.40 | 0.55 | +0.02 | +5.71% | 20 | 7 | 129.49% |
| TEAM240426C00260000 | 2024-04-22 10:43AM EDT | 260.00 | 0.26 | 0.05 | 0.55 | +0.06 | +30.00% | 5 | 31 | 127.34% |
| TEAM240426C00265000 | 2024-04-23 10:40AM EDT | 265.00 | 0.20 | 0.00 | 0.25 | -0.85 | -80.95% | 3 | 34 | 118.56% |
| TEAM240426C00270000 | 2024-04-15 10:47AM EDT | 270.00 | 0.51 | 0.15 | 0.25 | 0.00 | - | 4 | 36 | 133.79% |
| TEAM240426C00275000 | 2024-04-22 10:01AM EDT | 275.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 145.31% |
| TEAM240426C00280000 | 2024-04-22 10:01AM EDT | 280.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 152.15% |
| TEAM240426C00290000 | 2024-04-16 3:54PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 125.78% |
| TEAM240426C00295000 | 2024-04-18 3:07PM EDT | 295.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 14 | 171.68% |
| TEAM240426C00300000 | 2024-04-17 11:15AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,651 | 135.94% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240426P00120000 | 2024-04-19 9:55AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 234.77% |
| TEAM240426P00130000 | 2024-04-17 12:32PM EDT | 130.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 271.29% |
| TEAM240426P00135000 | 2024-04-08 12:04PM EDT | 135.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 1 | 186.52% |
| TEAM240426P00138000 | 2024-04-18 1:37PM EDT | 138.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 4 | 177.34% |
| TEAM240426P00140000 | 2024-04-22 12:45PM EDT | 140.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 6 | 7 | 174.02% |
| TEAM240426P00145000 | 2024-04-22 3:01PM EDT | 145.00 | 0.21 | 0.05 | 0.20 | 0.00 | - | 17 | 46 | 141.41% |
| TEAM240426P00150000 | 2024-04-23 1:24PM EDT | 150.00 | 0.25 | 0.15 | 0.35 | -0.10 | -28.57% | 22 | 174 | 142.58% |
| TEAM240426P00155000 | 2024-04-23 9:56AM EDT | 155.00 | 0.39 | 0.25 | 0.70 | -0.32 | -45.07% | 1 | 76 | 144.34% |
| TEAM240426P00160000 | 2024-04-23 2:31PM EDT | 160.00 | 0.65 | 0.55 | 0.70 | -0.27 | -29.35% | 11 | 155 | 137.01% |
| TEAM240426P00165000 | 2024-04-23 12:35PM EDT | 165.00 | 1.03 | 0.90 | 1.05 | -0.42 | -28.97% | 2 | 145 | 135.06% |
| TEAM240426P00170000 | 2024-04-23 10:48AM EDT | 170.00 | 1.75 | 1.40 | 1.55 | -0.50 | -22.22% | 3 | 164 | 133.25% |
| TEAM240426P00172500 | 2024-04-23 12:30PM EDT | 172.50 | 2.04 | 1.75 | 1.90 | -2.06 | -50.24% | 1 | 7 | 133.06% |
| TEAM240426P00175000 | 2024-04-23 11:32AM EDT | 175.00 | 2.45 | 2.15 | 2.30 | -0.65 | -20.97% | 3 | 155 | 132.69% |
| TEAM240426P00177500 | 2024-04-23 12:37PM EDT | 177.50 | 3.00 | 2.60 | 2.85 | -0.80 | -21.05% | 4 | 28 | 133.01% |
| TEAM240426P00180000 | 2024-04-23 1:07PM EDT | 180.00 | 3.35 | 3.10 | 3.30 | -1.35 | -28.72% | 35 | 149 | 131.57% |
| TEAM240426P00182500 | 2024-04-23 12:21PM EDT | 182.50 | 4.33 | 3.80 | 4.00 | -2.17 | -33.38% | 3 | 51 | 132.72% |
| TEAM240426P00185000 | 2024-04-23 1:04PM EDT | 185.00 | 4.80 | 4.40 | 4.80 | -2.40 | -33.33% | 1 | 531 | 132.47% |
| TEAM240426P00187500 | 2024-04-23 10:24AM EDT | 187.50 | 5.80 | 5.20 | 5.40 | -1.30 | -18.31% | 9 | 20 | 131.10% |
| TEAM240426P00190000 | 2024-04-23 2:46PM EDT | 190.00 | 6.20 | 6.10 | 6.30 | -1.70 | -21.52% | 16 | 175 | 131.32% |
| TEAM240426P00192500 | 2024-04-23 10:00AM EDT | 192.50 | 8.20 | 7.10 | 7.30 | -2.69 | -24.70% | 8 | 68 | 131.67% |
| TEAM240426P00195000 | 2024-04-23 2:42PM EDT | 195.00 | 8.10 | 8.10 | 8.30 | -4.00 | -33.06% | 23 | 135 | 130.86% |
| TEAM240426P00197500 | 2024-04-23 11:13AM EDT | 197.50 | 10.10 | 9.10 | 9.40 | -4.80 | -32.21% | 7 | 45 | 129.58% |
| TEAM240426P00200000 | 2024-04-23 2:17PM EDT | 200.00 | 10.56 | 10.30 | 10.60 | -2.34 | -18.14% | 3 | 97 | 129.03% |
| TEAM240426P00202500 | 2024-04-19 10:52AM EDT | 202.50 | 16.05 | 11.60 | 11.80 | 0.00 | - | 4 | 15 | 127.98% |
| TEAM240426P00205000 | 2024-04-22 10:19AM EDT | 205.00 | 19.40 | 13.00 | 13.70 | 0.00 | - | 4 | 37 | 130.62% |
| TEAM240426P00207500 | 2024-04-19 1:08PM EDT | 207.50 | 20.80 | 14.30 | 14.80 | 0.00 | - | 17 | 39 | 126.81% |
| TEAM240426P00210000 | 2024-04-23 2:12PM EDT | 210.00 | 16.32 | 15.90 | 16.30 | -4.23 | -20.58% | 1 | 89 | 126.12% |
| TEAM240426P00212500 | 2024-04-23 10:03AM EDT | 212.50 | 19.70 | 17.50 | 18.00 | -2.10 | -9.63% | 3 | 12 | 125.64% |
| TEAM240426P00215000 | 2024-04-17 1:51PM EDT | 215.00 | 22.30 | 19.20 | 19.80 | -0.75 | -3.25% | 1 | 12 | 125.39% |
| TEAM240426P00217500 | 2024-04-22 3:12PM EDT | 217.50 | 24.82 | 21.10 | 21.60 | 0.00 | - | 1 | 11 | 125.49% |
| TEAM240426P00220000 | 2024-04-17 9:57AM EDT | 220.00 | 27.06 | 23.00 | 23.50 | 0.00 | - | 1 | 6 | 125.34% |
| TEAM240426P00222500 | 2024-04-15 11:10AM EDT | 222.50 | 25.80 | 24.90 | 25.40 | 0.00 | - | - | 1 | 124.12% |
© 2024 Yahoo. Todos os direitos reservados.