Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.852,97 -19,85 (-0,03%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117C00050000 | 2024-05-01 11:45AM EDT | 50.00 | 60.48 | 64.50 | 68.90 | 0.00 | - | 1 | 3 | 79.30% |
| TROW250117C00055000 | 2023-09-13 10:27AM EDT | 55.00 | 52.94 | 45.10 | 48.00 | 0.00 | - | 1 | 2 | 0.00% |
| TROW250117C00060000 | 2024-03-28 10:44AM EDT | 60.00 | 62.70 | 52.00 | 56.70 | 0.00 | - | 2 | 2 | 0.00% |
| TROW250117C00065000 | 2023-12-14 2:52PM EDT | 65.00 | 43.05 | 43.50 | 48.50 | 0.00 | - | 1 | 35 | 0.00% |
| TROW250117C00070000 | 2024-03-28 10:31AM EDT | 70.00 | 53.00 | 42.20 | 47.00 | 0.00 | - | 5 | 61 | 32.23% |
| TROW250117C00075000 | 2024-01-16 4:21PM EDT | 75.00 | 33.45 | 32.10 | 35.30 | 0.00 | - | 8 | 7 | 0.00% |
| TROW250117C00080000 | 2024-04-02 3:17PM EDT | 80.00 | 40.08 | 30.10 | 34.70 | 0.00 | - | 3 | 21 | 0.00% |
| TROW250117C00085000 | 2024-04-22 1:22PM EDT | 85.00 | 28.20 | 31.30 | 34.00 | 0.00 | - | 2 | 12 | 36.83% |
| TROW250117C00090000 | 2024-05-15 3:45PM EDT | 90.00 | 26.86 | 28.10 | 29.50 | 0.00 | - | 10 | 91 | 34.35% |
| TROW250117C00095000 | 2024-03-04 1:38PM EDT | 95.00 | 26.05 | 26.00 | 29.70 | 0.00 | - | 1 | 43 | 48.54% |
| TROW250117C00100000 | 2024-04-29 2:41PM EDT | 100.00 | 17.80 | 18.30 | 21.20 | 0.00 | - | 1 | 483 | 30.73% |
| TROW250117C00105000 | 2024-04-17 1:11PM EDT | 105.00 | 15.84 | 16.50 | 17.50 | 0.00 | - | 1 | 59 | 29.39% |
| TROW250117C00110000 | 2024-05-17 11:18AM EDT | 110.00 | 13.00 | 13.20 | 15.10 | +0.10 | +0.78% | 2 | 682 | 30.91% |
| TROW250117C00115000 | 2024-05-16 2:33PM EDT | 115.00 | 10.05 | 10.30 | 10.90 | 0.00 | - | 4 | 196 | 26.48% |
| TROW250117C00120000 | 2024-05-17 10:41AM EDT | 120.00 | 7.65 | 7.80 | 8.40 | +0.25 | +3.38% | 5 | 871 | 25.77% |
| TROW250117C00125000 | 2024-05-16 10:28AM EDT | 125.00 | 5.20 | 5.70 | 6.60 | 0.00 | - | 4 | 354 | 25.90% |
| TROW250117C00130000 | 2024-05-02 3:01PM EDT | 130.00 | 3.20 | 4.00 | 4.50 | 0.00 | - | 1 | 1,250 | 24.21% |
| TROW250117C00135000 | 2024-05-09 12:24PM EDT | 135.00 | 1.85 | 2.80 | 5.00 | 0.00 | - | 1 | 614 | 29.28% |
| TROW250117C00140000 | 2024-05-15 1:33PM EDT | 140.00 | 1.90 | 1.90 | 2.85 | 0.00 | - | 74 | 532 | 25.62% |
| TROW250117C00145000 | 2024-05-16 3:05PM EDT | 145.00 | 1.37 | 1.30 | 1.50 | 0.00 | - | 1 | 155 | 22.95% |
| TROW250117C00150000 | 2024-05-15 3:24PM EDT | 150.00 | 0.80 | 0.80 | 1.05 | 0.00 | - | 70 | 1,249 | 22.97% |
| TROW250117C00155000 | 2024-04-08 9:31AM EDT | 155.00 | 1.65 | 0.10 | 0.75 | 0.00 | - | 2 | 222 | 23.15% |
| TROW250117C00160000 | 2024-05-06 3:58PM EDT | 160.00 | 0.40 | 0.15 | 2.50 | 0.00 | - | 1 | 247 | 34.31% |
| TROW250117C00165000 | 2023-11-22 4:39PM EDT | 165.00 | 0.20 | 0.20 | 1.45 | 0.00 | - | 10 | 16 | 31.35% |
| TROW250117C00170000 | 2024-05-16 9:30AM EDT | 170.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 10 | 112 | 24.10% |
| TROW250117C00175000 | 2023-11-22 4:39PM EDT | 175.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 35.33% |
| TROW250117C00180000 | 2023-11-22 4:39PM EDT | 180.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 5 | 11 | 33.79% |
| TROW250117C00185000 | 2024-05-09 3:40PM EDT | 185.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 33.35% |
| TROW250117C00190000 | 2024-01-22 1:07PM EDT | 190.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 4 | 11 | 39.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250117P00050000 | 2024-05-15 10:57AM EDT | 50.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 82 | 51.22% |
| TROW250117P00055000 | 2024-01-16 1:55PM EDT | 55.00 | 0.43 | 0.15 | 1.85 | 0.00 | - | 1 | 30 | 59.47% |
| TROW250117P00060000 | 2024-05-03 11:43AM EDT | 60.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 6 | 359 | 50.27% |
| TROW250117P00065000 | 2024-04-30 1:51PM EDT | 65.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 1 | 60 | 42.26% |
| TROW250117P00070000 | 2024-04-18 12:37PM EDT | 70.00 | 1.00 | 0.25 | 0.85 | 0.00 | - | 1 | 28 | 41.24% |
| TROW250117P00075000 | 2024-05-15 10:57AM EDT | 75.00 | 0.70 | 0.60 | 1.05 | 0.00 | - | 1 | 928 | 38.45% |
| TROW250117P00080000 | 2024-05-15 10:52AM EDT | 80.00 | 1.05 | 0.85 | 1.05 | 0.00 | - | 1 | 149 | 33.86% |
| TROW250117P00085000 | 2024-05-16 12:19PM EDT | 85.00 | 1.30 | 1.20 | 1.40 | -0.10 | -7.14% | 3 | 787 | 31.91% |
| TROW250117P00090000 | 2024-05-14 9:48AM EDT | 90.00 | 1.89 | 1.65 | 1.85 | -0.28 | -12.90% | 1 | 424 | 29.99% |
| TROW250117P00095000 | 2024-05-15 1:18PM EDT | 95.00 | 2.85 | 2.35 | 2.55 | 0.00 | - | 94 | 1,043 | 28.63% |
| TROW250117P00100000 | 2024-05-16 2:46PM EDT | 100.00 | 3.60 | 2.00 | 3.50 | 0.00 | - | 10 | 342 | 27.42% |
| TROW250117P00105000 | 2024-05-16 2:13PM EDT | 105.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 23 | 482 | 26.49% |
| TROW250117P00110000 | 2024-05-17 10:42AM EDT | 110.00 | 6.45 | 5.50 | 6.70 | -0.55 | -7.86% | 1 | 1,127 | 26.32% |
| TROW250117P00115000 | 2024-05-17 2:17PM EDT | 115.00 | 8.50 | 7.80 | 8.40 | -0.70 | -7.61% | 40 | 591 | 24.53% |
| TROW250117P00120000 | 2024-05-16 11:08AM EDT | 120.00 | 11.59 | 9.30 | 11.00 | 0.00 | - | 1 | 146 | 24.11% |
| TROW250117P00125000 | 2024-05-13 1:01PM EDT | 125.00 | 15.90 | 12.30 | 14.10 | 0.00 | - | 23 | 87 | 23.93% |
| TROW250117P00130000 | 2024-05-01 3:00PM EDT | 130.00 | 20.73 | 15.20 | 18.60 | 0.00 | - | 1 | 45 | 26.69% |
| TROW250117P00135000 | 2024-04-24 11:43AM EDT | 135.00 | 25.80 | 19.50 | 22.70 | 0.00 | - | 1 | 76 | 27.69% |
| TROW250117P00140000 | 2024-05-10 12:40PM EDT | 140.00 | 29.05 | 22.80 | 25.30 | 0.00 | - | 1 | 22 | 22.75% |
| TROW250117P00145000 | 2023-10-03 10:16AM EDT | 145.00 | 43.08 | 48.50 | 53.00 | 0.00 | - | 4 | 5 | 83.50% |
| TROW250117P00150000 | 2023-09-14 11:33AM EDT | 150.00 | 40.78 | 47.20 | 51.60 | 0.00 | - | 1 | 1 | 70.01% |
| TROW250117P00155000 | 2023-09-19 10:27AM EDT | 155.00 | 45.80 | 56.70 | 58.30 | 0.00 | - | - | 0 | 81.25% |
| TROW250117P00160000 | 2023-05-05 9:50AM EDT | 160.00 | 54.73 | 48.50 | 52.50 | 0.00 | - | 1 | 2 | 50.87% |
| TROW250117P00165000 | 2023-09-19 10:16AM EDT | 165.00 | 55.80 | 66.90 | 69.20 | 0.00 | - | 12 | 0 | 88.30% |
| TROW250117P00170000 | 2023-03-14 12:29PM EDT | 170.00 | 63.20 | 56.50 | 60.50 | 0.00 | - | 1 | 3 | 55.71% |
| TROW250117P00180000 | 2023-11-06 12:30PM EDT | 180.00 | 85.05 | 78.80 | 82.00 | 0.00 | - | 1 | 1 | 88.60% |
| TROW250117P00185000 | 2023-08-17 12:03PM EDT | 185.00 | 76.45 | 73.00 | 77.50 | 0.00 | - | 1 | 0 | 61.32% |
| TROW250117P00190000 | 2023-06-13 1:04PM EDT | 190.00 | 78.50 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 29.25% |
© 2024 Yahoo. Todos os direitos reservados.