Mercado fechará em 5 h 56 min
BOVESPA
119.259,49 -402,89 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.281,55 +58,61 (+0,11%) PETROLEO CRU
79,19 +0,74 (+0,94%) OURO
2.335,30 -13,80 (-0,59%) Bitcoin USD
65.094,96 -1.574,54 (-2,36%)
Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:04AM EDT. Mercado aberto.
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621C00085000 | 2024-02-09 11:49AM EDT | 85.00 | 134.14 | 123.80 | 127.20 | 0.00 | - | 3 | 2 | 1,885.16% |
| TEAM240621C00090000 | 2023-11-22 12:29PM EDT | 90.00 | 96.74 | 152.40 | 155.10 | 0.00 | - | 1 | 4 | 4,025.00% |
| TEAM240621C00095000 | 2023-08-28 2:38PM EDT | 95.00 | 103.80 | 107.90 | 111.30 | 0.00 | - | - | 2 | 1,474.46% |
| TEAM240621C00100000 | 2023-09-22 10:50AM EDT | 100.00 | 103.20 | 93.20 | 95.30 | 0.00 | - | - | 1 | 1,139.26% |
| TEAM240621C00105000 | 2023-08-29 2:38PM EDT | 105.00 | 103.20 | 98.70 | 100.40 | 0.00 | - | 1 | 4 | 1,298.88% |
| TEAM240621C00110000 | 2023-08-18 10:14AM EDT | 110.00 | 86.00 | 100.10 | 102.50 | 0.00 | - | 1 | 1 | 1,373.19% |
| TEAM240621C00115000 | 2023-08-24 9:42AM EDT | 115.00 | 86.00 | 88.40 | 91.70 | 0.00 | - | 1 | 2 | 1,160.69% |
| TEAM240621C00120000 | 2023-08-22 3:50PM EDT | 120.00 | 82.80 | 80.80 | 81.60 | 0.00 | - | 1 | 4 | 1,018.46% |
| TEAM240621C00125000 | 2023-11-22 4:55PM EDT | 125.00 | 63.90 | 118.90 | 121.40 | 0.00 | - | - | 1 | 1,937.06% |
| TEAM240621C00130000 | 2024-06-14 11:41AM EDT | 130.00 | 29.20 | 26.30 | 29.00 | 0.00 | - | 1 | 2 | 144.24% |
| TEAM240621C00135000 | 2023-08-29 10:38AM EDT | 135.00 | 76.60 | 74.00 | 76.80 | 0.00 | - | 1 | 6 | 1,004.71% |
| TEAM240621C00140000 | 2024-06-06 10:57AM EDT | 140.00 | 22.80 | 15.80 | 18.20 | 0.00 | - | 6 | 12 | 85.74% |
| TEAM240621C00145000 | 2024-06-14 11:23AM EDT | 145.00 | 13.80 | 11.60 | 13.30 | 0.00 | - | 2 | 22 | 75.20% |
| TEAM240621C00148000 | 2024-06-14 10:25AM EDT | 148.00 | 11.00 | 8.40 | 10.40 | 0.00 | - | 1 | 0 | 61.01% |
| TEAM240621C00150000 | 2024-06-14 12:13PM EDT | 150.00 | 10.00 | 7.40 | 8.20 | 0.00 | - | 1 | 17 | 58.59% |
| TEAM240621C00152500 | 2024-06-03 2:21PM EDT | 152.50 | 8.70 | 4.60 | 6.20 | 0.00 | - | 1 | 4 | 59.28% |
| TEAM240621C00155000 | 2024-06-14 10:15AM EDT | 155.00 | 5.30 | 2.80 | 3.50 | 0.00 | - | 4 | 56 | 41.50% |
| TEAM240621C00157500 | 2024-06-14 3:28PM EDT | 157.50 | 4.15 | 1.85 | 2.20 | 0.00 | - | 16 | 51 | 39.89% |
| TEAM240621C00160000 | 2024-06-17 9:32AM EDT | 160.00 | 1.45 | 1.25 | 1.50 | -1.20 | -45.28% | 2 | 483 | 42.33% |
| TEAM240621C00162500 | 2024-06-17 9:44AM EDT | 162.50 | 0.78 | 0.55 | 0.70 | -0.80 | -50.63% | 7 | 219 | 38.53% |
| TEAM240621C00165000 | 2024-06-17 9:44AM EDT | 165.00 | 0.42 | 0.35 | 0.50 | -0.56 | -57.14% | 5 | 361 | 42.29% |
| TEAM240621C00167500 | 2024-06-17 9:38AM EDT | 167.50 | 0.35 | 0.15 | 0.30 | -0.31 | -46.97% | 3 | 84 | 43.56% |
| TEAM240621C00170000 | 2024-06-17 9:38AM EDT | 170.00 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 5 | 243 | 48.15% |
| TEAM240621C00172500 | 2024-06-14 1:43PM EDT | 172.50 | 0.28 | 0.05 | 0.25 | 0.00 | - | 5 | 60 | 54.39% |
| TEAM240621C00175000 | 2024-06-14 1:48PM EDT | 175.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 157 | 351 | 59.08% |
| TEAM240621C00177500 | 2024-06-12 2:49PM EDT | 177.50 | 0.33 | 0.05 | 0.45 | 0.00 | - | 51 | 127 | 66.11% |
| TEAM240621C00180000 | 2024-06-13 3:39PM EDT | 180.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 58 | 382 | 73.05% |
| TEAM240621C00182500 | 2024-06-12 12:32PM EDT | 182.50 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 63 | 75.59% |
| TEAM240621C00185000 | 2024-06-14 1:59PM EDT | 185.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 2 | 249 | 77.34% |
| TEAM240621C00187500 | 2024-06-10 9:44AM EDT | 187.50 | 0.24 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 85.94% |
| TEAM240621C00190000 | 2024-06-14 12:18PM EDT | 190.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 117 | 82.62% |
| TEAM240621C00192500 | 2024-06-06 10:03AM EDT | 192.50 | 0.16 | 0.05 | 0.40 | 0.00 | - | 1 | 24 | 95.70% |
| TEAM240621C00195000 | 2024-06-17 9:49AM EDT | 195.00 | 0.06 | 0.00 | 0.10 | +0.01 | +25.00% | 616 | 272 | 80.86% |
| TEAM240621C00197500 | 2024-06-17 9:35AM EDT | 197.50 | 0.05 | 0.00 | 0.35 | -0.01 | -16.67% | 24 | 49 | 100.88% |
| TEAM240621C00200000 | 2024-06-14 10:19AM EDT | 200.00 | 0.02 | 0.05 | 0.10 | -0.03 | -37.50% | 2 | 492 | 93.36% |
| TEAM240621C00202500 | 2024-06-14 10:22AM EDT | 202.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 119.73% |
| TEAM240621C00205000 | 2024-06-14 3:01PM EDT | 205.00 | 0.04 | 0.05 | 4.80 | 0.00 | - | - | 116 | 198.44% |
| TEAM240621C00207500 | 2024-06-14 9:55AM EDT | 207.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 211 | 128.61% |
| TEAM240621C00210000 | 2024-06-14 9:56AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 212 | 96.09% |
| TEAM240621C00215000 | 2024-06-10 12:36PM EDT | 215.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 137.31% |
| TEAM240621C00220000 | 2024-06-12 10:51AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 348 | 108.59% |
| TEAM240621C00225000 | 2024-06-11 10:41AM EDT | 225.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 22 | 71 | 124.22% |
| TEAM240621C00230000 | 2024-06-11 10:41AM EDT | 230.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 359 | 251.17% |
| TEAM240621C00235000 | 2024-06-10 10:07AM EDT | 235.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 64 | 260.74% |
| TEAM240621C00240000 | 2024-06-12 12:01PM EDT | 240.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 1,028 | 142.97% |
| TEAM240621C00250000 | 2024-06-13 1:18PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 724 | 143.75% |
| TEAM240621C00260000 | 2024-05-24 9:57AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 534 | 658 | 154.69% |
| TEAM240621C00270000 | 2024-05-23 3:34PM EDT | 270.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 302 | 319.92% |
| TEAM240621C00280000 | 2024-05-23 11:20AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 166 | 173.44% |
| TEAM240621C00290000 | 2024-05-17 1:35PM EDT | 290.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 268 | 296.58% |
| TEAM240621C00300000 | 2024-05-20 10:12AM EDT | 300.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 6 | 304 | 353.91% |
| TEAM240621C00310000 | 2024-04-25 2:04PM EDT | 310.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 1 | 58 | 320.70% |
| TEAM240621C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | 21 | 122 | 331.93% |
| TEAM240621C00330000 | 2024-03-12 1:27PM EDT | 330.00 | 1.53 | 0.30 | 1.30 | 0.00 | - | 1 | 145 | 326.27% |
| TEAM240621C00340000 | 2024-04-22 3:05PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TEAM240621C00350000 | 2024-04-09 11:36AM EDT | 350.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 50 | 33 | 293.75% |
| TEAM240621C00360000 | 2024-04-29 1:52PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 230 | 253.91% |
| TEAM240621C00370000 | 2024-04-11 9:30AM EDT | 370.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 15 | 30 | 260.94% |
| TEAM240621C00380000 | 2024-04-12 10:21AM EDT | 380.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 7 | 18 | 346.09% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621P00085000 | 2024-06-12 10:26AM EDT | 85.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 1 | 541 | 234.77% |
| TEAM240621P00090000 | 2024-01-03 3:20PM EDT | 90.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 53 | 54 | 305.37% |
| TEAM240621P00095000 | 2024-05-17 2:41PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 157.81% |
| TEAM240621P00100000 | 2024-05-17 2:45PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,006 | 1,001 | 142.19% |
| TEAM240621P00105000 | 2024-05-22 9:49AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 128.13% |
| TEAM240621P00110000 | 2024-06-13 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 284 | 114.06% |
| TEAM240621P00115000 | 2024-06-06 9:47AM EDT | 115.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 142.58% |
| TEAM240621P00120000 | 2024-06-06 12:39PM EDT | 120.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 23 | 273 | 100.78% |
| TEAM240621P00125000 | 2024-06-17 9:43AM EDT | 125.00 | 0.05 | 0.00 | 0.35 | -0.95 | -95.00% | 66 | 29 | 99.02% |
| TEAM240621P00130000 | 2024-06-17 9:34AM EDT | 130.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 400 | 204 | 83.98% |
| TEAM240621P00135000 | 2024-06-13 12:33PM EDT | 135.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 820 | 279 | 70.90% |
| TEAM240621P00138000 | 2024-06-13 11:24AM EDT | 138.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 4 | 4 | 64.65% |
| TEAM240621P00140000 | 2024-06-12 11:01AM EDT | 140.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 656 | 52.83% |
| TEAM240621P00145000 | 2024-06-17 9:30AM EDT | 145.00 | 0.15 | 0.10 | 0.25 | +0.03 | +25.00% | 3 | 890 | 42.97% |
| TEAM240621P00147000 | 2024-06-14 3:43PM EDT | 147.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 6 | 9 | 36.62% |
| TEAM240621P00148000 | 2024-06-14 3:14PM EDT | 148.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 10 | 36.57% |
| TEAM240621P00149000 | 2024-06-14 1:42PM EDT | 149.00 | 0.22 | 0.25 | 0.65 | 0.00 | - | 12 | 18 | 40.48% |
| TEAM240621P00150000 | 2024-06-17 9:45AM EDT | 150.00 | 0.40 | 0.30 | 0.50 | +0.09 | +29.03% | 22 | 830 | 33.25% |
| TEAM240621P00152500 | 2024-06-17 9:43AM EDT | 152.50 | 0.78 | 0.85 | 1.05 | +0.28 | +56.00% | 11 | 193 | 33.11% |
| TEAM240621P00155000 | 2024-06-17 9:43AM EDT | 155.00 | 1.54 | 1.50 | 1.70 | +0.64 | +71.11% | 3 | 551 | 29.40% |
| TEAM240621P00157500 | 2024-06-17 9:44AM EDT | 157.50 | 2.59 | 2.75 | 3.10 | +0.99 | +61.87% | 13 | 146 | 30.45% |
| TEAM240621P00160000 | 2024-06-17 9:44AM EDT | 160.00 | 4.45 | 4.40 | 4.80 | +1.65 | +58.93% | 3 | 144 | 29.69% |
| TEAM240621P00162500 | 2024-06-14 10:06AM EDT | 162.50 | 4.97 | 6.00 | 6.70 | 0.00 | - | 6 | 87 | 23.58% |
| TEAM240621P00165000 | 2024-06-17 9:44AM EDT | 165.00 | 8.09 | 8.60 | 9.10 | +1.29 | +18.97% | 2 | 254 | 23.24% |
| TEAM240621P00167500 | 2024-06-14 1:35PM EDT | 167.50 | 7.90 | 9.80 | 11.40 | 0.00 | - | 1 | 84 | 0.00% |
| TEAM240621P00170000 | 2024-06-17 9:44AM EDT | 170.00 | 13.39 | 12.40 | 14.50 | +2.37 | +21.51% | 3 | 213 | 54.79% |
| TEAM240621P00172500 | 2024-06-14 1:46PM EDT | 172.50 | 12.38 | 14.80 | 17.30 | 0.00 | - | 5 | 18 | 70.70% |
| TEAM240621P00175000 | 2024-06-13 3:12PM EDT | 175.00 | 17.80 | 17.20 | 18.60 | -1.80 | -8.41% | 2 | 160 | 0.00% |
| TEAM240621P00177500 | 2024-05-21 12:23PM EDT | 177.50 | 5.50 | 19.60 | 22.80 | 0.00 | - | - | 5 | 97.95% |
| TEAM240621P00180000 | 2024-06-13 3:53PM EDT | 180.00 | 24.14 | 23.00 | 24.30 | 0.00 | - | 10 | 61 | 70.51% |
| TEAM240621P00182500 | 2024-05-30 11:41AM EDT | 182.50 | 21.65 | 24.10 | 27.50 | 0.00 | - | 2 | 0 | 103.47% |
| TEAM240621P00185000 | 2024-06-14 12:16PM EDT | 185.00 | 26.11 | 27.10 | 29.50 | 0.00 | - | 1 | 77 | 91.70% |
| TEAM240621P00190000 | 2024-06-14 2:34PM EDT | 190.00 | 30.00 | 32.20 | 33.90 | 0.00 | - | 50 | 44 | 0.00% |
| TEAM240621P00195000 | 2024-06-06 2:11PM EDT | 195.00 | 33.40 | 36.10 | 38.90 | 0.00 | - | 48 | 0 | 0.00% |
| TEAM240621P00200000 | 2024-06-14 2:34PM EDT | 200.00 | 40.60 | 41.70 | 43.90 | 0.00 | - | 220 | 168 | 0.00% |
| TEAM240621P00207500 | 2024-05-29 11:09AM EDT | 207.50 | 45.50 | 48.60 | 51.40 | 0.00 | - | 1 | 0 | 0.00% |
| TEAM240621P00210000 | 2024-05-20 1:54PM EDT | 210.00 | 31.29 | 51.00 | 53.90 | 0.00 | - | 5 | 0 | 0.00% |
| TEAM240621P00220000 | 2024-05-22 2:59PM EDT | 220.00 | 45.40 | 61.40 | 63.90 | 0.00 | - | 27 | 0 | 0.00% |
| TEAM240621P00230000 | 2024-06-13 3:13PM EDT | 230.00 | 75.30 | 71.00 | 73.90 | 0.00 | - | 2 | 1 | 0.00% |
| TEAM240621P00240000 | 2024-05-30 3:59PM EDT | 240.00 | 79.78 | 81.10 | 83.90 | 0.00 | - | 1 | 0 | 0.00% |
| TEAM240621P00250000 | 2024-04-29 2:48PM EDT | 250.00 | 72.60 | 82.40 | 86.20 | 0.00 | - | 56 | 0 | 0.00% |
| TEAM240621P00260000 | 2024-05-01 3:54PM EDT | 260.00 | 86.42 | 100.90 | 105.20 | 0.00 | - | 4 | 0 | 258.40% |
| TEAM240621P00270000 | 2024-05-01 3:54PM EDT | 270.00 | 96.44 | 111.00 | 115.20 | 0.00 | - | 4 | 0 | 272.75% |
| TEAM240621P00280000 | 2024-02-01 3:37PM EDT | 280.00 | 42.30 | 71.10 | 73.00 | 0.00 | - | 28 | 31 | 0.00% |
| TEAM240621P00290000 | 2023-12-29 4:50PM EDT | 290.00 | 60.57 | 47.10 | 49.80 | 0.00 | - | 3 | 3 | 0.00% |
| TEAM240621P00300000 | 2023-12-28 3:10PM EDT | 300.00 | 66.30 | 60.00 | 61.20 | 0.00 | - | - | 2 | 0.00% |
| TEAM240621P00310000 | 2024-01-31 2:43PM EDT | 310.00 | 65.80 | 99.70 | 102.70 | 0.00 | - | - | 0 | 0.00% |
| TEAM240621P00340000 | 2024-01-23 10:32AM EDT | 340.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.