Mercado fechará em 31 mins
BOVESPA
128.207,72 -307,77 (-0,24%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.658,22 +426,48 (+0,75%) PETROLEO CRU
78,81 +0,79 (+1,01%) OURO
2.392,60 +32,70 (+1,39%) Bitcoin USD
66.006,18 +4.474,95 (+7,27%)
Targa Resources Corp. (TRGP)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:29PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRGP250117C00040000 | 2022-12-27 3:41PM EDT | 40.00 | 37.00 | 35.50 | 40.00 | 0.00 | - | 3 | 5 | 0.00% |
| TRGP250117C00042500 | 2023-04-26 1:57PM EDT | 42.50 | 33.30 | 27.90 | 30.00 | 0.00 | - | - | 1 | 0.00% |
| TRGP250117C00045000 | 2024-01-29 11:19AM EDT | 45.00 | 40.99 | 50.50 | 55.50 | 0.00 | - | 3 | 0 | 0.00% |
| TRGP250117C00047500 | 2024-01-30 10:30AM EDT | 47.50 | 38.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TRGP250117C00050000 | 2024-01-02 2:49PM EDT | 50.00 | 37.50 | 34.60 | 39.50 | 0.00 | - | 10 | 25 | 0.00% |
| TRGP250117C00060000 | 2024-04-16 2:07PM EDT | 60.00 | 54.43 | 54.60 | 58.50 | 0.00 | - | 1 | 30 | 54.44% |
| TRGP250117C00062500 | 2024-01-16 1:26PM EDT | 62.50 | 22.62 | 30.50 | 33.90 | 0.00 | - | 1 | 16 | 0.00% |
| TRGP250117C00065000 | 2024-05-14 12:14PM EDT | 65.00 | 48.50 | 49.80 | 53.80 | 0.00 | - | 15 | 36 | 51.15% |
| TRGP250117C00070000 | 2024-05-08 11:25AM EDT | 70.00 | 44.40 | 45.10 | 49.00 | 0.00 | - | 1 | 7 | 60.43% |
| TRGP250117C00072500 | 2024-05-14 12:02PM EDT | 72.50 | 42.18 | 42.70 | 46.70 | 0.00 | - | 24 | 35 | 58.33% |
| TRGP250117C00075000 | 2024-02-12 11:28AM EDT | 75.00 | 17.74 | 33.50 | 34.90 | 0.00 | - | 100 | 117 | 0.00% |
| TRGP250117C00077500 | 2024-02-08 1:59PM EDT | 77.50 | 15.60 | 29.00 | 29.50 | 0.00 | - | 2 | 16 | 0.00% |
| TRGP250117C00080000 | 2024-05-14 12:02PM EDT | 80.00 | 34.80 | 37.10 | 38.40 | 0.00 | - | 23 | 48 | 45.13% |
| TRGP250117C00082500 | 2024-05-14 12:02PM EDT | 82.50 | 31.70 | 34.80 | 36.80 | 0.00 | - | 23 | 52 | 46.72% |
| TRGP250117C00085000 | 2024-05-14 12:02PM EDT | 85.00 | 31.10 | 31.50 | 33.40 | 0.00 | - | 24 | 55 | 39.70% |
| TRGP250117C00087500 | 2024-05-08 11:25AM EDT | 87.50 | 28.65 | 30.20 | 31.20 | 0.00 | - | 10 | 26 | 38.43% |
| TRGP250117C00090000 | 2024-04-24 11:42AM EDT | 90.00 | 29.36 | 28.30 | 29.20 | 0.00 | - | 7 | 58 | 37.90% |
| TRGP250117C00092500 | 2024-03-14 1:10PM EDT | 92.50 | 18.51 | 26.20 | 26.70 | 0.00 | - | 20 | 40 | 35.21% |
| TRGP250117C00095000 | 2024-04-12 9:39AM EDT | 95.00 | 26.70 | 20.70 | 22.90 | 0.00 | - | 9 | 245 | 27.36% |
| TRGP250117C00097500 | 2024-04-25 1:34PM EDT | 97.50 | 24.39 | 22.30 | 22.70 | 0.00 | - | 20 | 24 | 33.48% |
| TRGP250117C00100000 | 2024-05-07 3:51PM EDT | 100.00 | 18.35 | 20.20 | 20.80 | 0.00 | - | 279 | 352 | 32.70% |
| TRGP250117C00105000 | 2024-05-03 10:14AM EDT | 105.00 | 14.60 | 16.70 | 17.10 | 0.00 | - | 10 | 575 | 30.90% |
| TRGP250117C00110000 | 2024-05-07 3:51PM EDT | 110.00 | 11.76 | 13.30 | 13.80 | 0.00 | - | 2 | 208 | 29.51% |
| TRGP250117C00115000 | 2024-04-29 3:47PM EDT | 115.00 | 13.00 | 10.50 | 10.90 | 0.00 | - | 5 | 256 | 28.36% |
| TRGP250117C00120000 | 2024-05-07 11:10AM EDT | 120.00 | 7.30 | 7.90 | 8.40 | 0.00 | - | 12 | 446 | 27.34% |
| TRGP250117C00125000 | 2024-05-08 12:53PM EDT | 125.00 | 5.30 | 6.00 | 6.40 | 0.00 | - | 28 | 253 | 26.69% |
| TRGP250117C00130000 | 2024-05-03 2:45PM EDT | 130.00 | 4.05 | 4.40 | 4.70 | 0.00 | - | 3 | 80 | 25.92% |
| TRGP250117C00135000 | 2024-04-22 10:13AM EDT | 135.00 | 3.67 | 3.10 | 3.40 | 0.00 | - | 1 | 238 | 25.36% |
| TRGP250117C00140000 | 2024-03-15 2:59PM EDT | 140.00 | 1.37 | 3.20 | 3.40 | 0.00 | - | 10 | 19 | 28.41% |
| TRGP250117C00145000 | 2024-04-03 10:59AM EDT | 145.00 | 2.20 | 1.25 | 1.60 | 0.00 | - | 56 | 51 | 24.16% |
| TRGP250117C00155000 | 2024-03-20 3:22PM EDT | 155.00 | 0.57 | 1.00 | 1.25 | 0.00 | - | 1 | 1 | 26.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRGP250117P00030000 | 2023-11-28 12:33PM EDT | 30.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 1 | 12 | 95.41% |
| TRGP250117P00035000 | 2024-05-08 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 81 | 63.48% |
| TRGP250117P00037500 | 2023-07-27 10:06AM EDT | 37.50 | 0.60 | 0.45 | 1.50 | 0.00 | - | 2 | 2 | 84.28% |
| TRGP250117P00040000 | 2023-10-17 9:30AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TRGP250117P00042500 | 2023-10-18 9:30AM EDT | 42.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TRGP250117P00047500 | 2024-01-30 12:51PM EDT | 47.50 | 1.10 | 0.00 | 0.55 | 0.00 | - | - | 357 | 53.86% |
| TRGP250117P00050000 | 2024-04-12 1:35PM EDT | 50.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 58.89% |
| TRGP250117P00052500 | 2023-07-10 3:11PM EDT | 52.50 | 2.25 | 1.45 | 1.75 | 0.00 | - | - | 1 | 68.65% |
| TRGP250117P00055000 | 2023-12-22 4:52PM EDT | 55.00 | 1.02 | 0.85 | 1.10 | 0.00 | - | 200 | 207 | 57.98% |
| TRGP250117P00057500 | 2023-12-01 12:42PM EDT | 57.50 | 1.10 | 1.05 | 1.45 | 0.00 | - | 2 | 2 | 58.18% |
| TRGP250117P00060000 | 2024-04-08 2:13PM EDT | 60.00 | 0.40 | 0.10 | 1.55 | 0.00 | - | 10 | 238 | 50.20% |
| TRGP250117P00062500 | 2024-02-14 11:16AM EDT | 62.50 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 201 | 54.64% |
| TRGP250117P00065000 | 2023-09-15 3:50PM EDT | 65.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 2 | 220 | 64.72% |
| TRGP250117P00067500 | 2024-01-25 1:46PM EDT | 67.50 | 2.55 | 1.10 | 1.25 | 0.00 | - | 2 | 63 | 46.70% |
| TRGP250117P00070000 | 2024-03-22 3:16PM EDT | 70.00 | 0.63 | 0.65 | 1.10 | 0.00 | - | 1 | 36 | 42.71% |
| TRGP250117P00072500 | 2024-02-16 1:23PM EDT | 72.50 | 1.75 | 0.80 | 1.20 | 0.00 | - | 1 | 165 | 41.11% |
| TRGP250117P00075000 | 2024-04-08 1:13PM EDT | 75.00 | 0.77 | 0.35 | 1.95 | 0.00 | - | 10 | 61 | 44.19% |
| TRGP250117P00077500 | 2024-04-30 12:37PM EDT | 77.50 | 0.90 | 0.45 | 1.90 | 0.00 | - | 1 | 137 | 41.26% |
| TRGP250117P00080000 | 2024-05-13 1:00PM EDT | 80.00 | 0.87 | 0.60 | 0.90 | 0.00 | - | 1 | 546 | 31.59% |
| TRGP250117P00082500 | 2024-04-03 10:40AM EDT | 82.50 | 1.10 | 1.15 | 1.50 | 0.00 | - | 150 | 333 | 33.78% |
| TRGP250117P00085000 | 2024-03-28 3:00PM EDT | 85.00 | 1.65 | 1.25 | 1.55 | 0.00 | - | 2 | 145 | 31.78% |
| TRGP250117P00087500 | 2024-03-05 10:54AM EDT | 87.50 | 3.40 | 1.50 | 1.80 | 0.00 | - | 10 | 39 | 30.91% |
| TRGP250117P00090000 | 2024-04-22 10:49AM EDT | 90.00 | 2.35 | 1.25 | 1.65 | 0.00 | - | 4 | 42 | 27.81% |
| TRGP250117P00092500 | 2024-04-09 10:18AM EDT | 92.50 | 2.55 | 1.80 | 2.15 | 0.00 | - | 2 | 62 | 28.03% |
| TRGP250117P00095000 | 2024-04-29 10:18AM EDT | 95.00 | 2.40 | 1.85 | 2.15 | 0.00 | - | 10 | 742 | 25.70% |
| TRGP250117P00097500 | 2024-04-16 11:49AM EDT | 97.50 | 4.10 | 2.25 | 2.55 | 0.00 | - | 335 | 351 | 25.03% |
| TRGP250117P00100000 | 2024-04-23 1:29PM EDT | 100.00 | 3.90 | 2.70 | 3.10 | 0.00 | - | 1 | 3 | 24.68% |
| TRGP250117P00105000 | 2024-05-08 11:25AM EDT | 105.00 | 5.10 | 3.90 | 4.20 | 0.00 | - | 2 | 506 | 23.19% |
| TRGP250117P00110000 | 2024-05-13 3:31PM EDT | 110.00 | 6.50 | 5.50 | 5.80 | 0.00 | - | 37 | 120 | 22.18% |
| TRGP250117P00115000 | 2024-04-25 2:30PM EDT | 115.00 | 8.50 | 7.50 | 7.80 | 0.00 | - | 25 | 278 | 21.10% |
| TRGP250117P00125000 | 2024-04-12 9:48AM EDT | 125.00 | 14.10 | 14.30 | 15.80 | 0.00 | - | 6 | 7 | 26.06% |
| TRGP250117P00150000 | 2024-03-19 12:14PM EDT | 150.00 | 42.50 | 36.50 | 41.30 | 0.00 | - | 2 | 2 | 44.56% |
© 2024 Yahoo. Todos os direitos reservados.