Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.432,41 +150,20 (+0,23%)
TE Connectivity Ltd. (TEL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240719C00115000 | 2024-06-12 1:34PM EDT | 115.00 | 37.14 | 35.80 | 40.00 | 0.00 | - | 10 | 0 | 72.07% |
| TEL240719C00120000 | 2024-04-26 10:33AM EDT | 120.00 | 22.10 | 30.70 | 34.50 | 0.00 | - | 1 | 8 | 57.45% |
| TEL240719C00125000 | 2024-06-21 11:23AM EDT | 125.00 | 26.57 | 25.60 | 29.70 | -0.94 | -3.42% | 1 | 0 | 50.34% |
| TEL240719C00130000 | 2024-05-22 2:30PM EDT | 130.00 | 22.51 | 20.80 | 24.70 | 0.00 | - | 198 | 124 | 66.33% |
| TEL240719C00135000 | 2024-05-22 2:15PM EDT | 135.00 | 17.70 | 15.90 | 20.10 | 0.00 | - | 16 | 45 | 59.28% |
| TEL240719C00140000 | 2024-06-05 1:46PM EDT | 140.00 | 10.90 | 11.00 | 14.90 | 0.00 | - | 3 | 90 | 46.79% |
| TEL240719C00145000 | 2024-06-17 1:11PM EDT | 145.00 | 6.50 | 6.90 | 9.20 | 0.00 | - | 9 | 91 | 30.60% |
| TEL240719C00150000 | 2024-06-21 1:18PM EDT | 150.00 | 4.42 | 2.90 | 4.70 | +0.62 | +16.32% | 9 | 397 | 22.05% |
| TEL240719C00155000 | 2024-06-21 2:49PM EDT | 155.00 | 1.70 | 0.70 | 1.95 | +0.26 | +18.06% | 38 | 237 | 19.40% |
| TEL240719C00160000 | 2024-06-21 1:43PM EDT | 160.00 | 0.58 | 0.50 | 0.55 | -0.07 | -10.77% | 5 | 504 | 17.68% |
| TEL240719C00165000 | 2024-05-14 10:39AM EDT | 165.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 3 | 30 | 20.04% |
| TEL240719C00170000 | 2024-04-04 9:38AM EDT | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 66.88% |
| TEL240719C00175000 | 2024-06-14 10:50AM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 9 | 39.14% |
| TEL240719C00180000 | 2024-06-14 10:22AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 42 | 35.30% |
| TEL240719C00195000 | 2024-06-14 10:18AM EDT | 195.00 | 0.05 | - | 0.75 | 0.00 | - | - | 3 | 59.60% |
| TEL240719C00200000 | 2024-06-14 10:18AM EDT | 200.00 | 0.05 | - | 0.75 | 0.00 | - | - | 3 | 64.11% |
| TEL240719C00210000 | 2024-06-14 10:18AM EDT | 210.00 | 0.05 | - | 0.95 | 0.00 | - | - | 3 | 76.32% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TEL240719P00070000 | 2024-01-24 11:39AM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 145.12% |
| TEL240719P00080000 | 2024-02-20 10:30AM EDT | 80.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 106.64% |
| TEL240719P00085000 | 2024-01-23 11:41AM EDT | 85.00 | 0.53 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 161.96% |
| TEL240719P00090000 | 2024-04-29 10:51AM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 90.82% |
| TEL240719P00095000 | 2024-02-05 10:50AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 93.16% |
| TEL240719P00100000 | 2024-04-26 1:12PM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 78.71% |
| TEL240719P00105000 | 2024-02-05 10:46AM EDT | 105.00 | 0.85 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 79.20% |
| TEL240719P00110000 | 2024-01-30 1:15PM EDT | 110.00 | 0.85 | 0.45 | 0.70 | 0.00 | - | 5 | 5 | 73.54% |
| TEL240719P00115000 | 2024-04-25 9:52AM EDT | 115.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 100 | 373 | 94.65% |
| TEL240719P00120000 | 2024-04-25 9:52AM EDT | 120.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 175 | 564 | 84.06% |
| TEL240719P00125000 | 2024-05-03 1:48PM EDT | 125.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 250 | 264 | 73.66% |
| TEL240719P00130000 | 2024-05-29 11:50AM EDT | 130.00 | 0.73 | 0.00 | 0.75 | 0.00 | - | 1 | 669 | 43.95% |
| TEL240719P00135000 | 2024-06-20 3:31PM EDT | 135.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 295 | 35.77% |
| TEL240719P00140000 | 2024-06-21 3:02PM EDT | 140.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 82 | 21.36% |
| TEL240719P00145000 | 2024-06-21 1:39PM EDT | 145.00 | 0.60 | 0.10 | 1.35 | -0.45 | -42.86% | 23 | 514 | 24.15% |
| TEL240719P00150000 | 2024-06-21 2:24PM EDT | 150.00 | 1.88 | 1.20 | 1.90 | -0.67 | -26.27% | 42 | 108 | 17.02% |
| TEL240719P00155000 | 2024-05-28 11:17AM EDT | 155.00 | 5.20 | 3.90 | 5.00 | 0.00 | - | 11 | 12 | 19.73% |
| TEL240719P00160000 | 2024-04-04 11:43AM EDT | 160.00 | 14.00 | 17.80 | 18.80 | 0.00 | - | 1 | 0 | 82.53% |
© 2024 Yahoo. Todos os direitos reservados.