Mercado fechará em 4 h 17 min
BOVESPA
124.802,02 +306,34 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.323,13 -129,75 (-0,23%) PETROLEO CRU
79,57 +1,85 (+2,38%) OURO
2.358,80 +24,30 (+1,04%) Bitcoin USD
68.275,02 -2.063,46 (-2,93%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:42AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240621C00065000 | 2023-09-26 12:00PM EDT | 65.00 | 40.55 | 27.80 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| TROW240621C00070000 | 2023-12-19 4:29PM EDT | 70.00 | 39.10 | 35.40 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| TROW240621C00075000 | 2023-12-11 4:42PM EDT | 75.00 | 24.64 | 34.00 | 38.20 | 0.00 | - | 1 | 3 | 0.00% |
| TROW240621C00080000 | 2023-10-31 3:50PM EDT | 80.00 | 14.80 | 21.40 | 22.00 | 0.00 | - | 5 | 5 | 0.00% |
| TROW240621C00085000 | 2024-02-21 1:32PM EDT | 85.00 | 24.50 | 32.50 | 37.20 | 0.00 | - | 1 | 48 | 124.61% |
| TROW240621C00090000 | 2024-04-12 1:09PM EDT | 90.00 | 26.45 | 19.60 | 24.00 | 0.00 | - | 1 | 94 | 0.00% |
| TROW240621C00095000 | 2024-05-24 11:42AM EDT | 95.00 | 23.30 | 21.80 | 22.60 | 0.00 | - | 3 | 125 | 55.96% |
| TROW240621C00100000 | 2024-05-17 12:26PM EDT | 100.00 | 16.61 | 16.10 | 17.60 | 0.00 | - | 1 | 114 | 45.02% |
| TROW240621C00105000 | 2024-05-24 10:00AM EDT | 105.00 | 13.40 | 11.00 | 12.60 | 0.00 | - | 3 | 644 | 34.11% |
| TROW240621C00110000 | 2024-05-23 10:12AM EDT | 110.00 | 8.30 | 7.40 | 7.80 | 0.00 | - | 2 | 513 | 25.73% |
| TROW240621C00115000 | 2024-05-28 10:48AM EDT | 115.00 | 3.60 | 3.40 | 3.70 | -0.36 | -9.09% | 9 | 1,466 | 20.92% |
| TROW240621C00120000 | 2024-05-24 3:46PM EDT | 120.00 | 1.55 | 1.05 | 1.25 | 0.00 | - | 27 | 1,526 | 19.73% |
| TROW240621C00125000 | 2024-05-24 10:34AM EDT | 125.00 | 0.43 | 0.20 | 0.30 | 0.00 | - | 5 | 1,295 | 19.68% |
| TROW240621C00130000 | 2024-05-28 10:08AM EDT | 130.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 219 | 22.17% |
| TROW240621C00135000 | 2024-05-21 1:08PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 444 | 28.47% |
| TROW240621C00140000 | 2024-05-15 1:51PM EDT | 140.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 155 | 58.94% |
| TROW240621C00145000 | 2024-05-06 1:03PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 46.48% |
| TROW240621C00150000 | 2024-05-21 1:08PM EDT | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 1,015 | 47.95% |
| TROW240621C00155000 | 2023-12-22 4:10PM EDT | 155.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 78.71% |
| TROW240621C00160000 | 2024-04-02 11:00AM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 67.58% |
| TROW240621C00165000 | 2023-11-21 2:34PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 57.03% |
| TROW240621C00170000 | 2023-10-30 9:46AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 25.00% |
| TROW240621C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 78.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240621P00050000 | 2024-04-01 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| TROW240621P00055000 | 2023-10-23 3:16PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TROW240621P00060000 | 2024-01-03 1:23PM EDT | 60.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 5 | 172.07% |
| TROW240621P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| TROW240621P00070000 | 2024-03-20 3:06PM EDT | 70.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 34 | 137.31% |
| TROW240621P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 56 | 80.66% |
| TROW240621P00080000 | 2024-05-24 3:45PM EDT | 80.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 4 | 51 | 96.48% |
| TROW240621P00085000 | 2024-05-22 10:14AM EDT | 85.00 | 0.06 | 0.05 | 0.15 | +0.01 | +20.00% | 1 | 106 | 58.40% |
| TROW240621P00090000 | 2024-05-23 9:30AM EDT | 90.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 150 | 57.42% |
| TROW240621P00095000 | 2024-05-20 1:19PM EDT | 95.00 | 0.14 | 0.05 | 0.10 | +0.03 | +27.27% | 1 | 598 | 40.33% |
| TROW240621P00100000 | 2024-05-24 2:32PM EDT | 100.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 1,630 | 34.08% |
| TROW240621P00105000 | 2024-05-28 10:21AM EDT | 105.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 45 | 416 | 28.08% |
| TROW240621P00110000 | 2024-05-28 10:25AM EDT | 110.00 | 0.58 | 0.55 | 0.60 | +0.08 | +16.00% | 45 | 2,723 | 23.95% |
| TROW240621P00115000 | 2024-05-28 10:20AM EDT | 115.00 | 1.79 | 1.80 | 1.95 | +0.11 | +6.55% | 15 | 336 | 23.66% |
| TROW240621P00120000 | 2024-05-23 12:39PM EDT | 120.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 5 | 428 | 26.91% |
| TROW240621P00125000 | 2024-05-20 11:00AM EDT | 125.00 | 9.23 | 8.10 | 9.20 | 0.00 | - | 15 | 64 | 32.13% |
| TROW240621P00130000 | 2024-04-17 12:47PM EDT | 130.00 | 18.14 | 13.10 | 16.30 | 0.00 | - | 2 | 6 | 64.28% |
| TROW240621P00135000 | 2024-04-08 3:02PM EDT | 135.00 | 17.50 | 22.10 | 25.80 | 0.00 | - | 13 | 14 | 99.79% |
| TROW240621P00140000 | 2024-04-26 10:56AM EDT | 140.00 | 26.20 | 20.70 | 24.70 | 0.00 | - | 1 | 4 | 66.63% |
| TROW240621P00145000 | 2023-07-07 9:53AM EDT | 145.00 | 34.50 | 30.60 | 31.20 | 0.00 | - | 1 | 1 | 89.38% |
| TROW240621P00150000 | 2023-08-08 9:36AM EDT | 150.00 | 37.80 | 38.40 | 41.20 | 0.00 | - | 1 | 0 | 137.38% |
| TROW240621P00155000 | 2023-09-18 11:31AM EDT | 155.00 | 45.90 | 55.10 | 59.00 | 0.00 | - | 4 | 0 | 251.43% |
| TROW240621P00165000 | 2023-09-18 11:02AM EDT | 165.00 | 55.69 | 64.50 | 68.70 | 0.00 | - | 24 | 0 | 265.20% |
© 2024 Yahoo. Todos os direitos reservados.