Mercado fechado
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,11 +0,28 (+0,35%) OURO
2.359,20 +2,70 (+0,11%) Bitcoin USD
68.636,03 -26,73 (-0,04%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240719C00080000 | 2024-04-24 11:50AM EDT | 80.00 | 31.10 | 36.10 | 40.50 | 0.00 | - | 1 | 17 | 86.74% |
| TROW240719C00085000 | 2024-03-27 2:39PM EDT | 85.00 | 35.95 | 27.40 | 32.00 | 0.00 | - | 1 | 4 | 56.67% |
| TROW240719C00090000 | 2023-12-14 12:14PM EDT | 90.00 | 21.04 | 22.30 | 24.60 | 0.00 | - | 7 | 7 | 0.00% |
| TROW240719C00095000 | 2024-04-30 12:50PM EDT | 95.00 | 15.98 | 19.40 | 23.70 | 0.00 | - | 1 | 2 | 59.64% |
| TROW240719C00100000 | 2024-04-29 3:00PM EDT | 100.00 | 13.41 | 14.50 | 18.80 | 0.00 | - | 1 | 24 | 50.29% |
| TROW240719C00105000 | 2024-05-22 2:21PM EDT | 105.00 | 13.00 | 10.60 | 13.50 | 0.00 | - | 4 | 107 | 37.71% |
| TROW240719C00110000 | 2024-05-24 11:45AM EDT | 110.00 | 8.60 | 6.70 | 7.60 | 0.00 | - | 2 | 199 | 21.01% |
| TROW240719C00115000 | 2024-05-24 1:06PM EDT | 115.00 | 4.90 | 4.00 | 4.20 | 0.00 | - | 3 | 254 | 20.07% |
| TROW240719C00120000 | 2024-05-28 2:51PM EDT | 120.00 | 1.75 | 1.80 | 2.00 | -0.70 | -28.57% | 31 | 614 | 19.87% |
| TROW240719C00125000 | 2024-05-28 1:04PM EDT | 125.00 | 0.80 | 0.65 | 0.80 | -0.20 | -20.00% | 22 | 352 | 19.74% |
| TROW240719C00130000 | 2024-05-28 9:57AM EDT | 130.00 | 0.35 | 0.20 | 0.35 | -0.10 | -22.22% | 1 | 1,473 | 20.90% |
| TROW240719C00135000 | 2024-05-28 9:49AM EDT | 135.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 15 | 725 | 38.09% |
| TROW240719C00140000 | 2024-04-16 11:02AM EDT | 140.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 36.79% |
| TROW240719C00145000 | 2024-04-03 3:31PM EDT | 145.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 56.42% |
| TROW240719C00150000 | 2024-01-23 10:30AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| TROW240719C00160000 | 2024-01-11 2:25PM EDT | 160.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 54.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW240719P00060000 | 2023-12-06 12:50PM EDT | 60.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 85.74% |
| TROW240719P00065000 | 2024-04-22 9:55AM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TROW240719P00070000 | 2024-03-20 3:07PM EDT | 70.00 | 0.20 | 0.10 | 0.70 | 0.00 | - | 1 | 7 | 76.17% |
| TROW240719P00075000 | 2024-02-13 4:06PM EDT | 75.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 66.41% |
| TROW240719P00080000 | 2024-05-16 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 22 | 54.74% |
| TROW240719P00085000 | 2024-05-17 11:16AM EDT | 85.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 2 | 26 | 55.27% |
| TROW240719P00090000 | 2024-05-15 11:43AM EDT | 90.00 | 0.21 | 0.05 | 1.40 | 0.00 | - | 1 | 39 | 58.96% |
| TROW240719P00095000 | 2024-05-28 3:39PM EDT | 95.00 | 0.20 | 0.10 | 0.70 | 0.00 | - | 1 | 76 | 40.63% |
| TROW240719P00100000 | 2024-05-28 3:39PM EDT | 100.00 | 0.33 | 0.30 | 0.40 | +0.03 | +10.00% | 16 | 137 | 28.17% |
| TROW240719P00105000 | 2024-05-28 3:48PM EDT | 105.00 | 0.65 | 0.55 | 0.70 | +0.15 | +30.00% | 3 | 153 | 24.61% |
| TROW240719P00110000 | 2024-05-28 11:16AM EDT | 110.00 | 1.25 | 1.35 | 1.50 | +0.05 | +4.17% | 18 | 485 | 22.72% |
| TROW240719P00115000 | 2024-05-28 3:33PM EDT | 115.00 | 3.20 | 3.00 | 3.30 | +0.55 | +20.75% | 6 | 146 | 22.57% |
| TROW240719P00120000 | 2024-05-28 1:07PM EDT | 120.00 | 6.00 | 4.40 | 7.30 | +0.01 | +0.17% | 5 | 264 | 29.60% |
| TROW240719P00125000 | 2024-02-13 2:05PM EDT | 125.00 | 21.20 | 12.20 | 14.60 | 0.00 | - | 25 | 20 | 53.24% |
| TROW240719P00130000 | 2024-03-12 1:12PM EDT | 130.00 | 15.50 | 12.10 | 14.30 | 0.00 | - | 2 | 2 | 24.46% |
| TROW240719P00135000 | 2024-04-29 10:40AM EDT | 135.00 | 21.60 | 17.50 | 21.80 | 0.00 | - | 3 | 8 | 51.72% |
| TROW240719P00140000 | 2024-04-08 1:34PM EDT | 140.00 | 22.10 | 26.50 | 30.90 | 0.00 | - | 6 | 7 | 71.64% |
© 2024 Yahoo. Todos os direitos reservados.