Mercado abrirá em 2 h 52 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,57 +0,74 (+0,92%) OURO
2.328,10 -2,70 (-0,12%) Bitcoin USD
61.326,09 +28,53 (+0,05%)
Valaris Limited (VAL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240719C00035000 | 2024-03-13 10:51AM EDT | 35.00 | 35.44 | 35.00 | 39.00 | 0.00 | - | 1 | 2 | 242.19% |
| VAL240719C00040000 | 2023-11-06 10:31AM EDT | 40.00 | 31.60 | 25.10 | 29.50 | 0.00 | - | - | 1 | 0.00% |
| VAL240719C00045000 | 2024-05-21 3:46PM EDT | 45.00 | 32.80 | 26.40 | 29.70 | 0.00 | - | 1 | 2 | 139.16% |
| VAL240719C00050000 | 2023-11-20 10:35AM EDT | 50.00 | 22.20 | 21.50 | 23.60 | 0.00 | - | - | 0 | 92.38% |
| VAL240719C00055000 | 2024-02-09 2:05PM EDT | 55.00 | 12.50 | 13.20 | 14.10 | 0.00 | - | - | 1 | 0.00% |
| VAL240719C00060000 | 2024-05-13 11:16AM EDT | 60.00 | 14.60 | 16.90 | 20.50 | 0.00 | - | 10 | 6 | 173.58% |
| VAL240719C00065000 | 2024-06-24 2:32PM EDT | 65.00 | 8.50 | 7.50 | 8.30 | 0.00 | - | 4 | 85 | 51.90% |
| VAL240719C00070000 | 2024-06-25 2:40PM EDT | 70.00 | 3.85 | 3.50 | 3.80 | -0.05 | -1.28% | 8 | 171 | 35.25% |
| VAL240719C00075000 | 2024-06-25 3:30PM EDT | 75.00 | 1.27 | 1.10 | 1.25 | -0.28 | -18.06% | 13 | 436 | 31.91% |
| VAL240719C00080000 | 2024-06-25 3:05PM EDT | 80.00 | 0.30 | 0.25 | 0.35 | -0.13 | -30.23% | 37 | 624 | 33.01% |
| VAL240719C00085000 | 2024-06-21 1:32PM EDT | 85.00 | 0.21 | 0.05 | 0.70 | 0.00 | - | 4 | 256 | 55.66% |
| VAL240719C00090000 | 2024-06-12 1:21PM EDT | 90.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 5 | 56 | 48.34% |
| VAL240719C00095000 | 2024-04-19 2:51PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| VAL240719C00100000 | 2024-03-20 11:37AM EDT | 100.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 67.87% |
| VAL240719C00105000 | 2024-04-03 2:42PM EDT | 105.00 | 0.47 | 0.00 | 4.00 | 0.00 | - | 2 | 4 | 132.52% |
| VAL240719C00110000 | 2023-10-23 3:24PM EDT | 110.00 | 1.85 | 0.60 | 0.70 | 0.00 | - | 2 | 13 | 106.79% |
| VAL240719C00115000 | 2023-12-14 2:01PM EDT | 115.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 103.03% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VAL240719P00035000 | 2023-12-21 10:30AM EDT | 35.00 | 0.65 | 0.05 | 0.55 | 0.00 | - | 12 | 13 | 158.40% |
| VAL240719P00045000 | 2023-11-01 11:02AM EDT | 45.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | - | 1 | 140.43% |
| VAL240719P00050000 | 2024-04-22 3:24PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| VAL240719P00055000 | 2024-06-25 2:28PM EDT | 55.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 10 | 170 | 50.00% |
| VAL240719P00060000 | 2024-06-05 1:06PM EDT | 60.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 114 | 54.59% |
| VAL240719P00065000 | 2024-06-21 1:32PM EDT | 65.00 | 0.47 | 0.25 | 0.45 | 0.00 | - | 10 | 344 | 37.21% |
| VAL240719P00070000 | 2024-06-25 11:54AM EDT | 70.00 | 1.22 | 1.15 | 1.30 | +0.12 | +10.91% | 3 | 402 | 30.57% |
| VAL240719P00075000 | 2024-06-24 12:33PM EDT | 75.00 | 3.20 | 3.70 | 3.90 | 0.00 | - | 10 | 171 | 29.37% |
| VAL240719P00080000 | 2024-06-13 2:04PM EDT | 80.00 | 5.00 | 7.70 | 8.40 | 0.00 | - | 89 | 81 | 38.57% |
| VAL240719P00085000 | 2024-06-06 10:18AM EDT | 85.00 | 13.62 | 12.30 | 13.70 | 0.00 | - | 2 | 0 | 59.81% |
| VAL240719P00095000 | 2024-06-06 9:31AM EDT | 95.00 | 23.10 | 22.30 | 23.70 | 0.00 | - | - | 0 | 59.57% |
© 2024 Yahoo. Todos os direitos reservados.