Mercado fechará em 4 h 15 min
BOVESPA
124.739,43 +243,75 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.355,04 -97,84 (-0,18%) PETROLEO CRU
79,58 +1,86 (+2,39%) OURO
2.358,00 +23,50 (+1,01%) Bitcoin USD
68.262,25 -1.991,61 (-2,83%)
T. Rowe Price Group, Inc. (TROW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:45AM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250620C00080000 | 2024-03-26 12:06PM EDT | 80.00 | 41.33 | 29.50 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
| TROW250620C00090000 | 2024-05-09 3:56PM EDT | 90.00 | 25.00 | 30.20 | 30.90 | 0.00 | - | 100 | 100 | 31.32% |
| TROW250620C00095000 | 2024-05-03 10:28AM EDT | 95.00 | 23.51 | 26.20 | 27.30 | 0.00 | - | 1 | 3 | 31.24% |
| TROW250620C00100000 | 2024-04-22 9:48AM EDT | 100.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TROW250620C00105000 | 2024-05-22 1:31PM EDT | 105.00 | 20.70 | 19.50 | 20.30 | 0.00 | - | 3 | 8 | 29.54% |
| TROW250620C00110000 | 2024-05-14 2:12PM EDT | 110.00 | 15.30 | 16.60 | 17.10 | 0.00 | - | 1 | 197 | 28.55% |
| TROW250620C00115000 | 2024-05-28 10:38AM EDT | 115.00 | 14.03 | 13.80 | 14.40 | -0.47 | -3.24% | 5 | 37 | 28.07% |
| TROW250620C00120000 | 2024-05-22 3:50PM EDT | 120.00 | 12.10 | 11.40 | 12.00 | 0.00 | - | 17 | 45 | 27.62% |
| TROW250620C00125000 | 2024-05-20 3:27PM EDT | 125.00 | 9.50 | 9.30 | 9.80 | 0.00 | - | 1 | 16 | 27.01% |
| TROW250620C00130000 | 2024-05-23 3:01PM EDT | 130.00 | 7.77 | 7.60 | 8.00 | 0.00 | - | 1 | 41 | 26.66% |
| TROW250620C00135000 | 2024-05-15 3:14PM EDT | 135.00 | 5.70 | 6.00 | 6.40 | 0.00 | - | 3 | 165 | 26.19% |
| TROW250620C00140000 | 2024-05-15 11:07AM EDT | 140.00 | 4.30 | 4.70 | 5.10 | 0.00 | - | 3 | 7 | 25.87% |
| TROW250620C00145000 | 2024-05-15 3:17PM EDT | 145.00 | 3.50 | 3.60 | 4.10 | 0.00 | - | 3 | 861 | 25.76% |
| TROW250620C00150000 | 2024-05-14 3:33PM EDT | 150.00 | 2.80 | 2.80 | 3.20 | 0.00 | - | 668 | 881 | 25.45% |
| TROW250620C00155000 | 2024-05-20 9:32AM EDT | 155.00 | 2.10 | 2.15 | 2.45 | 0.00 | - | 16 | 47 | 25.08% |
| TROW250620C00160000 | 2024-05-15 10:43AM EDT | 160.00 | 1.50 | 1.55 | 1.90 | 0.00 | - | - | 17 | 24.92% |
| TROW250620C00165000 | 2024-03-04 11:51AM EDT | 165.00 | 2.00 | 2.35 | 2.90 | 0.00 | - | 5 | 6 | 30.08% |
| TROW250620C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 1.20 | 0.90 | 1.30 | 0.00 | - | 20 | 11 | 25.50% |
| TROW250620C00175000 | 2024-03-21 2:09PM EDT | 175.00 | 1.65 | 0.60 | 0.85 | 0.00 | - | - | 1 | 24.48% |
| TROW250620C00180000 | 2024-03-28 10:45AM EDT | 180.00 | 1.45 | 0.55 | 2.75 | 0.00 | - | 1 | 1 | 34.26% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW250620P00065000 | 2024-03-22 12:52PM EDT | 65.00 | 1.00 | 1.60 | 1.85 | 0.00 | - | 3 | 4 | 44.37% |
| TROW250620P00070000 | 2024-05-20 10:55AM EDT | 70.00 | 1.20 | 1.05 | 1.50 | 0.00 | - | 9 | 10 | 37.60% |
| TROW250620P00075000 | 2024-05-24 9:45AM EDT | 75.00 | 1.71 | 1.45 | 1.90 | 0.00 | - | 1 | 546 | 35.77% |
| TROW250620P00080000 | 2024-05-23 3:11PM EDT | 80.00 | 2.19 | 1.95 | 2.45 | 0.00 | - | 3 | 68 | 34.31% |
| TROW250620P00085000 | 2024-05-24 9:45AM EDT | 85.00 | 2.79 | 2.65 | 3.00 | 0.00 | - | 1 | 814 | 32.42% |
| TROW250620P00090000 | 2024-05-15 1:04PM EDT | 90.00 | 4.10 | 3.40 | 3.90 | 0.00 | - | 216 | 239 | 31.41% |
| TROW250620P00095000 | 2024-05-21 10:13AM EDT | 95.00 | 4.60 | 4.40 | 4.90 | 0.00 | - | 1 | 1,357 | 30.15% |
| TROW250620P00100000 | 2024-05-23 9:56AM EDT | 100.00 | 5.85 | 5.60 | 6.10 | 0.00 | - | 1 | 1,335 | 28.94% |
| TROW250620P00105000 | 2024-05-24 2:54PM EDT | 105.00 | 7.20 | 7.10 | 7.60 | 0.00 | - | 2 | 304 | 27.95% |
| TROW250620P00110000 | 2024-05-15 2:35PM EDT | 110.00 | 10.20 | 9.00 | 9.40 | 0.00 | - | 57 | 180 | 27.06% |
| TROW250620P00115000 | 2024-05-20 1:58PM EDT | 115.00 | 11.20 | 11.10 | 11.50 | 0.00 | - | 1 | 413 | 26.22% |
| TROW250620P00120000 | 2024-05-23 3:36PM EDT | 120.00 | 13.83 | 13.40 | 14.00 | 0.00 | - | 1 | 92 | 25.60% |
| TROW250620P00125000 | 2024-03-12 1:13PM EDT | 125.00 | 17.20 | 14.80 | 19.50 | 0.00 | - | - | 2 | 30.60% |
© 2024 Yahoo. Todos os direitos reservados.