Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.050,79 -204,71 (-0,32%)
Trinity Industries, Inc. (TRN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240719C00018000 | 2023-12-18 4:42PM EDT | 18.00 | 9.40 | 6.30 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| TRN240719C00020000 | 2023-12-18 3:41PM EDT | 20.00 | 7.60 | 4.70 | 4.90 | 0.00 | - | - | 1 | 0.00% |
| TRN240719C00021000 | 2024-06-14 10:43AM EDT | 21.00 | 6.70 | 9.40 | 11.20 | 0.00 | - | 1 | 3 | 129.59% |
| TRN240719C00022000 | 2024-04-23 2:34PM EDT | 22.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TRN240719C00023000 | 2024-06-17 10:10AM EDT | 23.00 | 5.60 | 7.50 | 8.10 | +5.60 | - | - | 1 | 69.53% |
| TRN240719C00024000 | 2024-02-26 1:37PM EDT | 24.00 | 2.15 | 3.50 | 6.20 | 0.00 | - | 10 | 10 | 0.00% |
| TRN240719C00025000 | 2024-04-11 10:18AM EDT | 25.00 | 3.10 | 5.10 | 8.70 | 0.00 | - | 1 | 19 | 111.18% |
| TRN240719C00026000 | 2024-03-25 12:20PM EDT | 26.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | 3 | 35 | 0.00% |
| TRN240719C00027000 | 2024-05-07 11:34AM EDT | 27.00 | 4.20 | 2.90 | 3.10 | 0.00 | - | 1 | 28 | 0.00% |
| TRN240719C00028000 | 2024-06-18 1:19PM EDT | 28.00 | 2.58 | 0.65 | 4.90 | 0.00 | - | 34 | 345 | 107.47% |
| TRN240719C00029000 | 2024-06-21 3:39PM EDT | 29.00 | 1.85 | 1.80 | 3.00 | +0.14 | +8.19% | 2 | 151 | 63.87% |
| TRN240719C00030000 | 2024-06-20 3:16PM EDT | 30.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 13 | 112 | 26.76% |
| TRN240719C00031000 | 2024-06-20 12:20PM EDT | 31.00 | 0.71 | 0.50 | 0.65 | 0.00 | - | 1 | 147 | 24.17% |
| TRN240719C00032000 | 2024-06-18 11:54AM EDT | 32.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 13 | 96 | 23.44% |
| TRN240719C00033000 | 2024-05-20 1:35PM EDT | 33.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 15 | 328 | 29.59% |
| TRN240719C00034000 | 2024-05-01 2:44PM EDT | 34.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 2 | 7 | 41.31% |
| TRN240719C00035000 | 2024-05-14 2:42PM EDT | 35.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 1 | 40.43% |
| TRN240719C00040000 | 2024-05-30 3:47PM EDT | 40.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 86.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TRN240719P00017000 | 2024-01-10 10:41AM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TRN240719P00019000 | 2024-06-14 10:58AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 25 | 133.01% |
| TRN240719P00020000 | 2024-03-20 9:38AM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| TRN240719P00021000 | 2024-06-13 11:56AM EDT | 21.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 110.45% |
| TRN240719P00022000 | 2024-05-08 3:44PM EDT | 22.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 21 | 99.80% |
| TRN240719P00023000 | 2024-04-23 11:56AM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 38 | 45 | 25.00% |
| TRN240719P00024000 | 2024-04-23 11:20AM EDT | 24.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 139 | 25.00% |
| TRN240719P00025000 | 2024-06-10 12:22PM EDT | 25.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 30 | 51.56% |
| TRN240719P00026000 | 2024-04-15 3:49PM EDT | 26.00 | 1.40 | 0.10 | 0.20 | 0.00 | - | 1 | 6 | 49.32% |
| TRN240719P00027000 | 2024-06-17 12:26PM EDT | 27.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 17 | 18 | 37.50% |
| TRN240719P00028000 | 2024-06-18 11:59AM EDT | 28.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 93 | 111 | 32.23% |
| TRN240719P00029000 | 2024-06-17 9:31AM EDT | 29.00 | 1.40 | 0.25 | 0.35 | 0.00 | - | 5 | 49 | 29.69% |
| TRN240719P00030000 | 2024-06-21 3:34PM EDT | 30.00 | 0.65 | 0.55 | 0.65 | +0.06 | +10.17% | 1 | 37 | 28.71% |
| TRN240719P00031000 | 2024-06-20 9:47AM EDT | 31.00 | 0.86 | 1.00 | 1.25 | 0.00 | - | 1 | 27 | 32.03% |
| TRN240719P00032000 | 2024-06-03 2:37PM EDT | 32.00 | 1.35 | 0.70 | 2.80 | 0.00 | - | 52 | 85 | 60.74% |
| TRN240719P00033000 | 2024-06-21 3:43PM EDT | 33.00 | 2.75 | 1.55 | 2.85 | -1.55 | -36.05% | 1 | 1 | 39.84% |
| TRN240719P00035000 | 2024-06-10 10:55AM EDT | 35.00 | 6.30 | 2.85 | 6.30 | 0.00 | - | 1 | 1 | 105.37% |
| TRN240719P00036000 | 2024-06-21 12:30PM EDT | 36.00 | 5.40 | 3.90 | 5.80 | -1.70 | -23.94% | 1 | 1 | 59.77% |
| TRN240719P00037000 | 2024-06-17 12:26PM EDT | 37.00 | 7.90 | 4.60 | 7.00 | 0.00 | - | 3 | 7 | 75.00% |
| TRN240719P00038000 | 2024-06-18 11:37AM EDT | 38.00 | 8.20 | 5.60 | 7.90 | 0.00 | - | 2 | 11 | 76.76% |
| TRN240719P00040000 | 2024-06-18 11:35AM EDT | 40.00 | 10.20 | 7.60 | 11.30 | 0.00 | - | 4 | 39 | 58.59% |
© 2024 Yahoo. Todos os direitos reservados.