Mercado fechado
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,47 -0,26 (-0,31%) OURO
2.389,80 -8,20 (-0,34%) Bitcoin USD
63.148,88 +1.909,46 (+3,12%)
Universal Health Services, Inc. (UHS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240419C00085000 | 2023-10-24 10:16AM EDT | 85.00 | 42.00 | 53.20 | 57.80 | 0.00 | - | - | 1 | 0.00% |
| UHS240419C00100000 | 2024-02-08 12:05PM EDT | 100.00 | 62.00 | 74.70 | 77.90 | 0.00 | - | 5 | 0 | 1,763.38% |
| UHS240419C00115000 | 2023-11-09 11:45AM EDT | 115.00 | 21.70 | 25.30 | 27.30 | 0.00 | - | - | 1 | 0.00% |
| UHS240419C00120000 | 2023-11-09 11:51AM EDT | 120.00 | 17.80 | 21.90 | 23.50 | 0.00 | - | - | 8 | 0.00% |
| UHS240419C00125000 | 2024-01-04 4:53PM EDT | 125.00 | 30.37 | 38.80 | 42.50 | 0.00 | - | 1 | 12 | 820.70% |
| UHS240419C00130000 | 2023-10-30 11:33AM EDT | 130.00 | 8.60 | 13.20 | 14.10 | 0.00 | - | 1 | 3 | 0.00% |
| UHS240419C00135000 | 2023-11-29 12:51PM EDT | 135.00 | 11.20 | 20.60 | 21.80 | 0.00 | - | 20 | 21 | 297.66% |
| UHS240419C00140000 | 2023-12-11 12:24PM EDT | 140.00 | 10.40 | 21.70 | 23.20 | 0.00 | - | 4 | 10 | 478.52% |
| UHS240419C00145000 | 2024-02-28 12:46PM EDT | 145.00 | 21.00 | 36.50 | 39.50 | 0.00 | - | 2 | 10 | 1,089.16% |
| UHS240419C00150000 | 2024-04-17 11:48AM EDT | 150.00 | 10.65 | 2.40 | 4.80 | 0.00 | - | 6 | 9 | 81.20% |
| UHS240419C00155000 | 2024-04-18 12:35PM EDT | 155.00 | 1.28 | 0.50 | 0.80 | -9.52 | -88.15% | 2 | 20 | 42.53% |
| UHS240419C00160000 | 2024-03-04 1:09PM EDT | 160.00 | 15.40 | 13.30 | 16.70 | 0.00 | - | 1 | 14 | 551.56% |
| UHS240419C00165000 | 2024-04-16 3:34PM EDT | 165.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 2 | 75 | 103.13% |
| UHS240419C00170000 | 2024-04-15 12:42PM EDT | 170.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 3 | 57 | 133.69% |
| UHS240419C00175000 | 2024-04-15 10:44AM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 188 | 103.91% |
| UHS240419C00180000 | 2024-04-10 9:30AM EDT | 180.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 123.44% |
| UHS240419C00185000 | 2024-04-04 3:30PM EDT | 185.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 213.28% |
| UHS240419C00190000 | 2024-04-09 12:13PM EDT | 190.00 | 0.24 | 0.00 | 1.85 | 0.00 | - | 4 | 65 | 288.09% |
| UHS240419C00195000 | 2024-04-09 12:13PM EDT | 195.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 259.38% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UHS240419P00090000 | 2023-10-26 11:52AM EDT | 90.00 | 1.90 | 0.30 | 1.00 | 0.00 | - | - | 0 | 597.66% |
| UHS240419P00095000 | 2023-10-25 2:49PM EDT | 95.00 | 2.75 | 0.50 | 1.45 | 0.00 | - | 1 | 0 | 593.16% |
| UHS240419P00100000 | 2024-01-12 2:36PM EDT | 100.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 451.95% |
| UHS240419P00105000 | 2024-03-06 2:59PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 104 | 402.73% |
| UHS240419P00110000 | 2024-01-22 2:38PM EDT | 110.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 360.55% |
| UHS240419P00115000 | 2024-01-19 12:31PM EDT | 115.00 | 0.70 | 0.15 | 1.70 | 0.00 | - | 1 | 6 | 387.50% |
| UHS240419P00120000 | 2023-12-11 12:19PM EDT | 120.00 | 2.15 | 0.75 | 1.10 | 0.00 | - | 4 | 14 | 341.80% |
| UHS240419P00125000 | 2023-12-13 1:16PM EDT | 125.00 | 2.15 | 0.90 | 1.30 | 0.00 | - | 7 | 22 | 311.23% |
| UHS240419P00130000 | 2024-03-26 1:18PM EDT | 130.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 203.52% |
| UHS240419P00135000 | 2024-02-01 4:46PM EDT | 135.00 | 1.15 | 0.10 | 1.30 | 0.00 | - | 3 | 13 | 193.75% |
| UHS240419P00140000 | 2024-04-01 10:44AM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 128.52% |
| UHS240419P00145000 | 2024-04-16 9:39AM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 90.23% |
| UHS240419P00150000 | 2024-04-18 12:54PM EDT | 150.00 | 0.30 | 0.05 | 0.40 | -0.05 | -14.29% | 2 | 68 | 50.68% |
| UHS240419P00155000 | 2024-04-18 12:35PM EDT | 155.00 | 1.36 | 1.45 | 2.35 | +1.11 | +444.00% | 1 | 44 | 49.17% |
| UHS240419P00160000 | 2024-04-18 11:05AM EDT | 160.00 | 5.73 | 5.90 | 7.30 | +4.64 | +425.69% | 3 | 41 | 61.43% |
| UHS240419P00165000 | 2024-04-10 2:35PM EDT | 165.00 | 11.90 | 10.60 | 13.20 | +10.85 | +1,033.33% | 1 | 1,277 | 114.65% |
| UHS240419P00170000 | 2024-04-18 3:20PM EDT | 170.00 | 16.60 | 15.60 | 18.20 | +6.00 | +56.60% | 431 | 662 | 147.07% |
| UHS240419P00175000 | 2024-04-18 3:20PM EDT | 175.00 | 21.60 | 20.90 | 22.20 | +6.20 | +40.26% | 430 | 147 | 142.38% |
| UHS240419P00180000 | 2024-04-17 3:12PM EDT | 180.00 | 20.60 | 25.60 | 27.70 | 0.00 | - | 8 | 0 | 179.88% |
| UHS240419P00185000 | 2024-04-03 10:39AM EDT | 185.00 | 12.45 | 30.40 | 33.20 | 0.00 | - | 2 | 0 | 221.29% |
| UHS240419P00190000 | 2024-04-02 1:39PM EDT | 190.00 | 17.92 | 34.50 | 37.70 | 0.00 | - | 3 | 0 | 317.38% |
© 2024 Yahoo. Todos os direitos reservados.