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
67.034,26 +174,25 (+0,26%)
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 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 | 110.38% |
| TROW240621C00090000 | 2024-04-12 1:09PM EDT | 90.00 | 26.45 | 19.60 | 24.00 | 0.00 | - | 1 | 94 | 0.00% |
| TROW240621C00095000 | 2024-04-29 1:59PM EDT | 95.00 | 18.80 | 20.00 | 24.20 | 0.00 | - | 2 | 125 | 75.38% |
| TROW240621C00100000 | 2024-05-17 12:26PM EDT | 100.00 | 16.61 | 15.00 | 19.00 | +4.21 | +33.95% | 1 | 114 | 60.58% |
| TROW240621C00105000 | 2024-05-17 1:57PM EDT | 105.00 | 11.97 | 10.20 | 14.00 | +1.00 | +9.12% | 2 | 640 | 48.19% |
| TROW240621C00110000 | 2024-05-17 3:41PM EDT | 110.00 | 7.45 | 7.40 | 8.00 | +0.40 | +5.67% | 7 | 510 | 26.61% |
| TROW240621C00115000 | 2024-05-17 3:59PM EDT | 115.00 | 3.70 | 3.70 | 3.90 | +0.31 | +9.14% | 957 | 722 | 20.81% |
| TROW240621C00120000 | 2024-05-17 3:40PM EDT | 120.00 | 1.25 | 1.30 | 1.40 | -0.03 | -2.34% | 81 | 1,330 | 18.86% |
| TROW240621C00125000 | 2024-05-17 3:01PM EDT | 125.00 | 0.35 | 0.25 | 0.40 | -0.02 | -5.41% | 17 | 1,201 | 18.82% |
| TROW240621C00130000 | 2024-05-17 1:18PM EDT | 130.00 | 0.17 | 0.10 | 0.15 | +0.03 | +21.43% | 22 | 153 | 20.90% |
| TROW240621C00135000 | 2024-05-17 3:16PM EDT | 135.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 5 | 444 | 24.81% |
| TROW240621C00140000 | 2024-05-15 1:51PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 155 | 44.82% |
| TROW240621C00145000 | 2024-05-06 1:03PM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 38.67% |
| TROW240621C00150000 | 2024-04-08 9:43AM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 1,015 | 56.64% |
| TROW240621C00155000 | 2023-12-22 4:10PM EDT | 155.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 67.97% |
| TROW240621C00160000 | 2024-04-02 11:00AM EDT | 160.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 58.35% |
| TROW240621C00165000 | 2023-11-21 2:34PM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 54.10% |
| 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 | 0.95 | 0.00 | - | 1 | 9 | 74.22% |
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 | 147.12% |
| TROW240621P00065000 | 2024-04-22 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 78.52% |
| TROW240621P00070000 | 2024-03-20 3:06PM EDT | 70.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 34 | 117.29% |
| TROW240621P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 56 | 60.94% |
| TROW240621P00080000 | 2024-05-17 12:00PM EDT | 80.00 | 0.06 | 0.00 | 0.15 | +0.04 | +200.00% | 3 | 51 | 55.66% |
| TROW240621P00085000 | 2024-05-16 12:53PM EDT | 85.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 7 | 99 | 51.47% |
| TROW240621P00090000 | 2024-05-16 9:30AM EDT | 90.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 151 | 46.92% |
| TROW240621P00095000 | 2024-05-17 1:42PM EDT | 95.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 30 | 589 | 36.62% |
| TROW240621P00100000 | 2024-05-17 2:08PM EDT | 100.00 | 0.19 | 0.15 | 0.20 | -0.09 | -32.14% | 34 | 1,642 | 30.47% |
| TROW240621P00105000 | 2024-05-17 2:26PM EDT | 105.00 | 0.32 | 0.25 | 0.30 | -0.13 | -28.89% | 39 | 408 | 24.71% |
| TROW240621P00110000 | 2024-05-17 3:43PM EDT | 110.00 | 0.80 | 0.70 | 0.80 | -0.25 | -23.81% | 62 | 2,599 | 22.22% |
| TROW240621P00115000 | 2024-05-17 3:17PM EDT | 115.00 | 2.40 | 2.15 | 2.30 | -0.37 | -13.36% | 41 | 264 | 21.99% |
| TROW240621P00120000 | 2024-05-17 11:27AM EDT | 120.00 | 5.65 | 4.70 | 5.30 | -0.05 | -0.88% | 3 | 418 | 23.88% |
| TROW240621P00125000 | 2024-05-03 11:32AM EDT | 125.00 | 13.65 | 7.90 | 11.40 | 0.00 | - | 5 | 76 | 43.96% |
| TROW240621P00130000 | 2024-04-17 12:47PM EDT | 130.00 | 18.14 | 13.10 | 16.30 | 0.00 | - | 2 | 6 | 53.35% |
| TROW240621P00135000 | 2024-04-08 3:02PM EDT | 135.00 | 17.50 | 22.10 | 25.80 | 0.00 | - | 13 | 14 | 84.01% |
| TROW240621P00140000 | 2024-04-26 10:56AM EDT | 140.00 | 26.20 | 21.80 | 25.80 | 0.00 | - | 1 | 4 | 65.88% |
| TROW240621P00145000 | 2023-07-07 9:53AM EDT | 145.00 | 34.50 | 30.60 | 31.20 | 0.00 | - | 1 | 1 | 74.27% |
| TROW240621P00150000 | 2023-08-08 9:36AM EDT | 150.00 | 37.80 | 38.40 | 41.20 | 0.00 | - | 1 | 0 | 116.09% |
| TROW240621P00155000 | 2023-09-18 11:31AM EDT | 155.00 | 45.90 | 55.10 | 59.00 | 0.00 | - | 4 | 0 | 214.43% |
| TROW240621P00165000 | 2023-09-18 11:02AM EDT | 165.00 | 55.69 | 64.50 | 68.70 | 0.00 | - | 24 | 0 | 226.20% |
© 2024 Yahoo. Todos os direitos reservados.