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%)
Tetra Tech, Inc. (TTEK)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240920C00140000 | 2024-04-19 10:55AM EDT | 140.00 | 51.70 | 80.50 | 85.40 | 0.00 | - | 10 | 2 | 59.36% |
| TTEK240920C00170000 | 2024-02-07 1:18PM EDT | 170.00 | 17.52 | 25.10 | 29.90 | 0.00 | - | - | 1 | 0.00% |
| TTEK240920C00185000 | 2024-03-28 2:27PM EDT | 185.00 | 15.40 | 17.10 | 21.50 | 0.00 | - | 1 | 9 | 0.00% |
| TTEK240920C00190000 | 2024-04-26 10:07AM EDT | 190.00 | 16.07 | 33.50 | 37.80 | 0.00 | - | 2 | 33 | 39.80% |
| TTEK240920C00195000 | 2024-05-13 3:49PM EDT | 195.00 | 24.22 | 29.50 | 33.50 | 0.00 | - | 60 | 81 | 37.61% |
| TTEK240920C00200000 | 2024-05-17 11:06AM EDT | 200.00 | 25.40 | 25.00 | 29.70 | +3.00 | +13.39% | 1 | 36 | 36.36% |
| TTEK240920C00210000 | 2024-05-10 3:53PM EDT | 210.00 | 17.34 | 17.20 | 21.50 | 0.00 | - | 1 | 17 | 31.64% |
| TTEK240920C00220000 | 2024-05-08 12:05PM EDT | 220.00 | 10.50 | 10.50 | 14.90 | 0.00 | - | 5 | 112 | 28.81% |
| TTEK240920C00230000 | 2024-05-10 12:02PM EDT | 230.00 | 7.20 | 5.50 | 10.00 | 0.00 | - | 5 | 15 | 27.36% |
| TTEK240920C00240000 | 2024-05-10 10:51AM EDT | 240.00 | 4.30 | 2.05 | 6.80 | 0.00 | - | 7 | 99 | 27.23% |
| TTEK240920C00250000 | 2024-05-16 9:44AM EDT | 250.00 | 3.00 | 0.10 | 4.90 | 0.00 | - | 1 | 31 | 28.17% |
| TTEK240920C00260000 | 2024-04-15 10:46AM EDT | 260.00 | 1.95 | 0.55 | 2.55 | 0.00 | - | 5 | 10 | 26.04% |
| TTEK240920C00270000 | 2024-05-03 9:30AM EDT | 270.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 36.73% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTEK240920P00085000 | 2024-04-08 10:24AM EDT | 85.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 32 | 72 | 77.69% |
| TTEK240920P00090000 | 2024-04-05 3:22PM EDT | 90.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 12 | 69 | 102.10% |
| TTEK240920P00095000 | 2024-04-04 9:30AM EDT | 95.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 10 | 33 | 96.63% |
| TTEK240920P00100000 | 2024-04-03 9:30AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| TTEK240920P00105000 | 2024-03-25 9:30AM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| TTEK240920P00110000 | 2024-04-08 9:30AM EDT | 110.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| TTEK240920P00115000 | 2024-03-28 9:30AM EDT | 115.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 77.37% |
| TTEK240920P00120000 | 2024-04-05 9:30AM EDT | 120.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 73.07% |
| TTEK240920P00125000 | 2024-03-15 1:39PM EDT | 125.00 | 2.05 | 0.05 | 5.00 | 0.00 | - | 978 | 1,000 | 69.81% |
| TTEK240920P00130000 | 2024-04-24 9:30AM EDT | 130.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 64.98% |
| TTEK240920P00135000 | 2024-04-08 9:30AM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TTEK240920P00140000 | 2024-04-24 9:30AM EDT | 140.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 5 | 57.42% |
| TTEK240920P00155000 | 2024-05-07 9:30AM EDT | 155.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 5 | 57.83% |
| TTEK240920P00180000 | 2024-03-11 10:31AM EDT | 180.00 | 10.88 | 5.70 | 8.70 | 0.00 | - | 1 | 1 | 50.76% |
| TTEK240920P00185000 | 2024-04-16 10:33AM EDT | 185.00 | 10.00 | 0.05 | 4.90 | 0.00 | - | - | 5 | 36.14% |
| TTEK240920P00195000 | 2024-04-18 1:44PM EDT | 195.00 | 15.90 | 1.00 | 5.40 | 0.00 | - | 1 | 4 | 30.40% |
| TTEK240920P00210000 | 2024-05-13 11:11AM EDT | 210.00 | 10.10 | 3.70 | 8.50 | 0.00 | - | 29 | 49 | 25.87% |
| TTEK240920P00230000 | 2024-05-10 3:25PM EDT | 230.00 | 19.31 | 12.10 | 16.50 | 0.00 | - | 2 | 0 | 20.80% |
| TTEK240920P00240000 | 2024-05-10 10:51AM EDT | 240.00 | 26.60 | 19.30 | 23.50 | 0.00 | - | - | 1 | 20.26% |
© 2024 Yahoo. Todos os direitos reservados.