Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.419,35 +187,61 (+0,33%) PETROLEO CRU
78,90 +0,88 (+1,13%) OURO
2.392,80 +32,90 (+1,39%) Bitcoin USD
65.827,28 +4.236,37 (+6,88%)
Targa Resources Corp. (TRGP)
NYSE - Nasdaq Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRGP240719C00065000 | 2024-01-29 4:48PM EDT | 65.00 | 22.00 | 30.70 | 35.40 | 0.00 | - | 1 | 0 | 0.00% |
| TRGP240719C00070000 | 2024-01-26 11:41AM EDT | 70.00 | 18.05 | 25.80 | 30.50 | 0.00 | - | 1 | 3 | 0.00% |
| TRGP240719C00075000 | 2024-01-09 10:59AM EDT | 75.00 | 12.20 | 13.70 | 16.80 | 0.00 | - | 1 | 2 | 0.00% |
| TRGP240719C00077500 | 2024-01-05 10:59AM EDT | 77.50 | 12.90 | 12.00 | 12.30 | 0.00 | - | 6 | 6 | 0.00% |
| TRGP240719C00082500 | 2024-02-27 3:20PM EDT | 82.50 | 16.70 | 28.40 | 32.50 | 0.00 | - | 2 | 13 | 0.00% |
| TRGP240719C00085000 | 2024-03-13 1:55PM EDT | 85.00 | 23.50 | 28.50 | 32.60 | 0.00 | - | 5 | 30 | 67.11% |
| TRGP240719C00087500 | 2024-03-19 2:09PM EDT | 87.50 | 22.50 | 22.60 | 27.40 | 0.00 | - | 2 | 16 | 0.00% |
| TRGP240719C00090000 | 2024-03-12 1:23PM EDT | 90.00 | 16.80 | 24.40 | 28.40 | 0.00 | - | 1 | 48 | 65.26% |
| TRGP240719C00092500 | 2024-04-23 10:37AM EDT | 92.50 | 23.01 | 22.40 | 25.50 | 0.00 | - | 3 | 171 | 57.00% |
| TRGP240719C00095000 | 2024-04-25 1:34PM EDT | 95.00 | 23.36 | 19.70 | 23.50 | 0.00 | - | 50 | 197 | 56.42% |
| TRGP240719C00097500 | 2024-04-12 9:30AM EDT | 97.50 | 19.90 | 15.80 | 17.60 | 0.00 | - | 1 | 249 | 0.00% |
| TRGP240719C00100000 | 2024-04-25 2:07PM EDT | 100.00 | 18.90 | 15.20 | 17.50 | 0.00 | - | 20 | 191 | 39.33% |
| TRGP240719C00105000 | 2024-05-08 11:34AM EDT | 105.00 | 10.30 | 12.10 | 12.40 | 0.00 | - | 23 | 329 | 29.90% |
| TRGP240719C00110000 | 2024-05-15 9:56AM EDT | 110.00 | 6.80 | 8.20 | 8.40 | +0.39 | +6.08% | 5 | 368 | 26.84% |
| TRGP240719C00115000 | 2024-05-15 11:12AM EDT | 115.00 | 4.80 | 4.70 | 4.90 | +1.30 | +37.14% | 1 | 300 | 23.55% |
| TRGP240719C00120000 | 2024-05-15 3:13PM EDT | 120.00 | 2.40 | 2.40 | 2.50 | +0.45 | +23.08% | 1 | 232 | 21.81% |
| TRGP240719C00125000 | 2024-05-14 3:33PM EDT | 125.00 | 0.85 | 1.05 | 1.15 | 0.00 | - | 6 | 107 | 21.19% |
| TRGP240719C00130000 | 2024-05-02 1:59PM EDT | 130.00 | 0.85 | 0.35 | 0.50 | 0.00 | - | 6 | 13 | 21.22% |
| TRGP240719C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 24 | 21.29% |
| TRGP240719C00140000 | 2024-04-04 9:30AM EDT | 140.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 33.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRGP240719P00050000 | 2024-05-10 9:30AM EDT | 50.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 5 | 97.56% |
| TRGP240719P00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.27 | 0.00 | 1.25 | 0.00 | - | 5 | 10 | 92.09% |
| TRGP240719P00065000 | 2024-02-12 2:44PM EDT | 65.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 10 | 69.63% |
| TRGP240719P00070000 | 2024-02-14 4:40PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| TRGP240719P00075000 | 2024-02-20 10:53AM EDT | 75.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 30 | 30 | 54.20% |
| TRGP240719P00077500 | 2024-02-13 12:01PM EDT | 77.50 | 1.80 | 0.05 | 0.55 | 0.00 | - | 1 | 46 | 52.25% |
| TRGP240719P00080000 | 2024-03-08 2:27PM EDT | 80.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 10 | 85 | 54.93% |
| TRGP240719P00082500 | 2024-02-15 4:15PM EDT | 82.50 | 1.95 | 0.10 | 0.80 | 0.00 | - | 11 | 25 | 55.69% |
| TRGP240719P00085000 | 2024-02-22 11:56AM EDT | 85.00 | 1.50 | 0.10 | 0.75 | 0.00 | - | 7 | 98 | 50.90% |
| TRGP240719P00087500 | 2024-02-22 11:56AM EDT | 87.50 | 1.95 | 0.15 | 0.50 | 0.00 | - | 8 | 32 | 42.80% |
| TRGP240719P00090000 | 2024-03-12 3:37PM EDT | 90.00 | 0.92 | 0.30 | 0.65 | 0.00 | - | 1 | 29 | 41.77% |
| TRGP240719P00092500 | 2024-03-14 12:22PM EDT | 92.50 | 1.25 | 0.50 | 0.75 | 0.00 | - | 25 | 52 | 39.55% |
| TRGP240719P00095000 | 2024-04-22 1:08PM EDT | 95.00 | 0.64 | 0.05 | 0.50 | 0.00 | - | 1 | 38 | 32.37% |
| TRGP240719P00097500 | 2024-05-02 10:45AM EDT | 97.50 | 0.72 | 0.10 | 1.25 | 0.00 | - | 1 | 139 | 37.62% |
| TRGP240719P00100000 | 2024-05-10 9:41AM EDT | 100.00 | 0.28 | 0.25 | 0.40 | -0.32 | -53.33% | 10 | 129 | 24.22% |
| TRGP240719P00105000 | 2024-05-13 2:10PM EDT | 105.00 | 1.00 | 0.55 | 0.70 | 0.00 | - | 9 | 645 | 20.92% |
| TRGP240719P00110000 | 2024-05-15 2:17PM EDT | 110.00 | 1.50 | 1.40 | 1.50 | -0.75 | -33.33% | 28 | 290 | 18.97% |
| TRGP240719P00115000 | 2024-05-15 3:26PM EDT | 115.00 | 3.20 | 3.10 | 3.20 | -0.70 | -17.95% | 33 | 160 | 17.81% |
| TRGP240719P00120000 | 2024-04-26 9:51AM EDT | 120.00 | 7.00 | 5.70 | 6.00 | 0.00 | - | 1 | 17 | 16.70% |
© 2024 Yahoo. Todos os direitos reservados.