Mercado fechará em 4 h 50 min
BOVESPA
120.808,01 +546,66 (+0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.203,10 -120,27 (-0,23%) PETROLEO CRU
82,21 +0,64 (+0,78%) OURO
2.377,70 +30,80 (+1,31%) Bitcoin USD
64.892,97 -74,16 (-0,11%)
Wayfair Inc. (W)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:10AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621C00020000 | 2024-03-01 12:09PM EDT | 20.00 | 40.35 | 46.15 | 49.70 | 0.00 | - | 1 | 11 | 4,332.81% |
| W240621C00022500 | 2024-06-17 10:04AM EDT | 22.50 | 31.11 | 27.40 | 30.90 | 0.00 | - | 1 | 6 | 674.22% |
| W240621C00025000 | 2024-05-14 11:02AM EDT | 25.00 | 48.30 | 29.05 | 32.50 | 0.00 | - | 5 | 61 | 1,329.88% |
| W240621C00030000 | 2024-05-07 2:45PM EDT | 30.00 | 39.00 | 28.05 | 31.55 | 0.00 | - | 10 | 46 | 1,534.38% |
| W240621C00035000 | 2024-06-20 10:29AM EDT | 35.00 | 17.00 | 16.05 | 16.65 | -8.07 | -32.19% | 3 | 37 | 239.06% |
| W240621C00040000 | 2024-06-18 9:55AM EDT | 40.00 | 12.80 | 10.20 | 12.55 | 0.00 | - | 2 | 117 | 176.56% |
| W240621C00045000 | 2024-06-20 10:51AM EDT | 45.00 | 6.39 | 5.65 | 6.85 | -1.04 | -14.00% | 1 | 306 | 179.10% |
| W240621C00046000 | 2024-06-18 10:19AM EDT | 46.00 | 6.61 | 5.00 | 5.55 | 0.00 | - | 1 | 2 | 121.88% |
| W240621C00049000 | 2024-06-18 10:57AM EDT | 49.00 | 3.30 | 2.13 | 2.54 | 0.00 | - | 1 | 80 | 66.21% |
| W240621C00050000 | 2024-06-20 10:51AM EDT | 50.00 | 1.65 | 1.41 | 1.63 | -0.95 | -36.54% | 1 | 467 | 54.30% |
| W240621C00051000 | 2024-06-20 10:20AM EDT | 51.00 | 1.32 | 0.86 | 1.01 | -0.36 | -21.43% | 9 | 22 | 50.98% |
| W240621C00052000 | 2024-06-20 10:54AM EDT | 52.00 | 0.45 | 0.41 | 0.45 | -0.68 | -60.18% | 452 | 654 | 48.83% |
| W240621C00053000 | 2024-06-20 10:12AM EDT | 53.00 | 0.34 | 0.19 | 0.24 | -0.32 | -48.48% | 10 | 286 | 51.17% |
| W240621C00054000 | 2024-06-20 10:49AM EDT | 54.00 | 0.12 | 0.09 | 0.13 | -0.33 | -73.33% | 16 | 375 | 55.47% |
| W240621C00055000 | 2024-06-20 10:10AM EDT | 55.00 | 0.11 | 0.05 | 0.08 | -0.14 | -56.00% | 25 | 3,542 | 60.94% |
| W240621C00056000 | 2024-06-20 10:42AM EDT | 56.00 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 26 | 691 | 64.84% |
| W240621C00057000 | 2024-06-20 10:21AM EDT | 57.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 20 | 2,167 | 71.88% |
| W240621C00058000 | 2024-06-20 10:53AM EDT | 58.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 57 | 366 | 81.25% |
| W240621C00059000 | 2024-06-20 10:07AM EDT | 59.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 1 | 546 | 95.31% |
| W240621C00060000 | 2024-06-20 10:46AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 849 | 9,104 | 92.19% |
| W240621C00061000 | 2024-06-20 10:48AM EDT | 61.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 900 | 101.56% |
| W240621C00062000 | 2024-06-20 10:22AM EDT | 62.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 1 | 763 | 143.75% |
| W240621C00063000 | 2024-06-18 10:19AM EDT | 63.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 228 | 157.81% |
| W240621C00064000 | 2024-06-20 9:48AM EDT | 64.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 605 | 142.19% |
| W240621C00065000 | 2024-06-20 10:06AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 15,937 | 132.81% |
| W240621C00066000 | 2024-06-17 2:41PM EDT | 66.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 7 | 360 | 180.47% |
| W240621C00067000 | 2024-06-18 10:56AM EDT | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 277 | 146.88% |
| W240621C00068000 | 2024-06-20 10:00AM EDT | 68.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 603 | 146.88% |
| W240621C00069000 | 2024-06-17 9:40AM EDT | 69.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 209 | 160.94% |
| W240621C00070000 | 2024-06-18 2:10PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 8,171 | 168.75% |
| W240621C00071000 | 2024-06-14 9:45AM EDT | 71.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 3 | 11 | 175.00% |
| W240621C00072000 | 2024-06-17 12:59PM EDT | 72.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 15 | 134 | 181.25% |
| W240621C00073000 | 2024-06-17 11:41AM EDT | 73.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | 5 | 40 | 187.50% |
| W240621C00074000 | 2024-06-18 2:27PM EDT | 74.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 28 | 193.75% |
| W240621C00075000 | 2024-06-18 3:42PM EDT | 75.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 14 | 3,817 | 247.66% |
| W240621C00076000 | 2024-06-18 2:51PM EDT | 76.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 46 | 73 | 254.69% |
| W240621C00077000 | 2024-06-17 11:32AM EDT | 77.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 40 | 62 | 261.72% |
| W240621C00078000 | 2024-06-03 1:04PM EDT | 78.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 3 | 22 | 268.75% |
| W240621C00079000 | 2024-05-20 12:07PM EDT | 79.00 | 1.03 | 0.00 | 0.16 | 0.00 | - | - | 3 | 275.78% |
| W240621C00080000 | 2024-06-17 2:12PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,585 | 206.25% |
| W240621C00085000 | 2024-06-17 12:21PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,108 | 243.75% |
| W240621C00090000 | 2024-06-11 3:07PM EDT | 90.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 781 | 268.75% |
| W240621C00095000 | 2024-06-17 12:52PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 1,008 | 293.75% |
| W240621C00100000 | 2024-06-12 11:03AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,425 | 312.50% |
| W240621C00105000 | 2024-06-13 1:34PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 676 | 346.88% |
| W240621C00110000 | 2024-06-11 3:28PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 647 | 368.75% |
| W240621C00115000 | 2024-06-13 9:50AM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 258 | 387.50% |
| W240621C00120000 | 2024-06-12 2:05PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,109 | 403.13% |
| W240621C00125000 | 2024-06-11 11:23AM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 406 | 418.75% |
| W240621C00130000 | 2024-06-18 3:05PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 9,077 | 456.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| W240621P00020000 | 2024-05-29 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 290 | 462.50% |
| W240621P00022500 | 2024-05-29 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 537 | 412.50% |
| W240621P00025000 | 2024-06-11 12:29PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 154 | 362.50% |
| W240621P00030000 | 2024-06-11 12:28PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,070 | 275.00% |
| W240621P00035000 | 2024-06-17 10:27AM EDT | 35.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 1,375 | 200.00% |
| W240621P00040000 | 2024-06-13 2:39PM EDT | 40.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 1,533 | 137.50% |
| W240621P00044000 | 2024-06-20 10:05AM EDT | 44.00 | 0.01 | 0.01 | 0.22 | -0.08 | -88.89% | 40 | 7 | 132.03% |
| W240621P00045000 | 2024-06-20 10:13AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,431 | 81.25% |
| W240621P00046000 | 2024-06-20 9:52AM EDT | 46.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 3 | 71 | 79.69% |
| W240621P00047000 | 2024-06-20 10:34AM EDT | 47.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 5 | 1,148 | 67.97% |
| W240621P00048000 | 2024-06-18 1:20PM EDT | 48.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 77 | 205 | 57.81% |
| W240621P00049000 | 2024-06-20 10:36AM EDT | 49.00 | 0.09 | 0.11 | 0.14 | -0.08 | -47.06% | 65 | 138 | 54.10% |
| W240621P00050000 | 2024-06-20 10:53AM EDT | 50.00 | 0.30 | 0.28 | 0.32 | +0.08 | +47.06% | 154 | 1,678 | 52.73% |
| W240621P00051000 | 2024-06-20 10:51AM EDT | 51.00 | 0.61 | 0.59 | 0.67 | +0.17 | +38.64% | 43 | 959 | 51.37% |
| W240621P00052000 | 2024-06-20 10:42AM EDT | 52.00 | 1.05 | 1.17 | 1.22 | +0.24 | +29.63% | 35 | 297 | 52.73% |
| W240621P00053000 | 2024-06-20 9:55AM EDT | 53.00 | 1.19 | 1.89 | 2.18 | -0.31 | -20.67% | 30 | 863 | 62.50% |
| W240621P00054000 | 2024-06-20 9:35AM EDT | 54.00 | 2.05 | 2.69 | 3.25 | +0.13 | +6.77% | 11 | 127 | 74.80% |
| W240621P00055000 | 2024-06-20 10:50AM EDT | 55.00 | 3.75 | 3.35 | 4.50 | +0.37 | +10.95% | 57 | 1,326 | 85.94% |
| W240621P00056000 | 2024-06-18 3:28PM EDT | 56.00 | 3.90 | 2.65 | 5.50 | 0.00 | - | 11 | 149 | 156.84% |
| W240621P00057000 | 2024-06-20 9:30AM EDT | 57.00 | 5.13 | 4.05 | 7.20 | +0.56 | +12.25% | 2 | 1,849 | 230.27% |
| W240621P00058000 | 2024-06-17 3:08PM EDT | 58.00 | 4.91 | 6.55 | 7.40 | 0.00 | - | 4 | 193 | 134.38% |
| W240621P00059000 | 2024-06-17 3:47PM EDT | 59.00 | 5.62 | 6.95 | 8.00 | 0.00 | - | 12 | 291 | 150.78% |
| W240621P00060000 | 2024-06-20 9:30AM EDT | 60.00 | 8.08 | 8.65 | 10.25 | +0.34 | +4.39% | 2 | 1,903 | 215.23% |
| W240621P00061000 | 2024-06-20 10:09AM EDT | 61.00 | 9.48 | 9.15 | 10.35 | +0.60 | +6.76% | 3 | 206 | 124.22% |
| W240621P00062000 | 2024-06-17 12:33PM EDT | 62.00 | 8.23 | 10.60 | 11.00 | 0.00 | - | 7 | 82 | 149.22% |
| W240621P00063000 | 2024-06-17 9:40AM EDT | 63.00 | 8.79 | 10.40 | 11.95 | 0.00 | - | 3 | 54 | 190.63% |
| W240621P00064000 | 2024-06-18 1:43PM EDT | 64.00 | 11.76 | 11.65 | 14.05 | 0.00 | - | 9 | 33 | 181.25% |
| W240621P00065000 | 2024-06-20 10:27AM EDT | 65.00 | 12.90 | 13.55 | 13.95 | 0.00 | - | 15 | 6,138 | 160.94% |
| W240621P00066000 | 2024-06-11 1:14PM EDT | 66.00 | 8.90 | 14.50 | 14.90 | 0.00 | - | 10 | 0 | 134.38% |
| W240621P00067000 | 2024-06-17 10:13AM EDT | 67.00 | 13.00 | 15.40 | 17.60 | 0.00 | - | 15 | 57 | 309.96% |
| W240621P00068000 | 2024-06-18 2:04PM EDT | 68.00 | 15.83 | 15.85 | 17.00 | 0.00 | - | 1 | 98 | 251.17% |
| W240621P00069000 | 2024-05-22 10:26AM EDT | 69.00 | 6.30 | 16.75 | 18.15 | 0.00 | - | - | 0 | 285.94% |
| W240621P00070000 | 2024-06-18 11:02AM EDT | 70.00 | 17.90 | 18.60 | 19.10 | 0.00 | - | 1 | 1,035 | 236.72% |
| W240621P00072000 | 2024-05-30 9:58AM EDT | 72.00 | 13.30 | 20.55 | 21.40 | 0.00 | - | 7 | 0 | 283.59% |
| W240621P00073000 | 2024-05-22 9:36AM EDT | 73.00 | 9.70 | 20.20 | 22.25 | 0.00 | - | - | 0 | 339.84% |
| W240621P00074000 | 2024-05-28 2:25PM EDT | 74.00 | 14.70 | 20.95 | 23.05 | 0.00 | - | 6 | 0 | 315.63% |
| W240621P00075000 | 2024-05-30 3:15PM EDT | 75.00 | 16.50 | 23.55 | 24.25 | 0.00 | - | 29 | 8 | 291.41% |
| W240621P00076000 | 2024-06-13 9:51AM EDT | 76.00 | 17.40 | 24.05 | 25.05 | 0.00 | - | 1 | 1 | 332.81% |
| W240621P00077000 | 2024-06-12 3:30PM EDT | 77.00 | 17.25 | 23.65 | 27.10 | 0.00 | - | - | 0 | 481.64% |
| W240621P00078000 | 2024-06-12 2:32PM EDT | 78.00 | 18.05 | 24.55 | 28.10 | 0.00 | - | - | 1 | 491.41% |
| W240621P00080000 | 2024-06-17 10:04AM EDT | 80.00 | 25.86 | 26.55 | 30.10 | 0.00 | - | 2 | 0 | 510.35% |
| W240621P00085000 | 2024-05-28 9:34AM EDT | 85.00 | 23.95 | 31.60 | 35.10 | 0.00 | - | 1 | 4 | 554.49% |
| W240621P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 28.20 | 36.65 | 40.10 | 0.00 | - | 2 | 2 | 594.92% |
| W240621P00095000 | 2024-05-17 10:05AM EDT | 95.00 | 26.70 | 40.30 | 44.55 | 0.00 | - | 1 | 0 | 559.77% |
| W240621P00100000 | 2024-05-16 9:58AM EDT | 100.00 | 31.00 | 45.35 | 49.55 | 0.00 | - | 1 | 0 | 592.19% |
| W240621P00105000 | 2024-05-13 10:27AM EDT | 105.00 | 30.19 | 43.80 | 47.15 | 0.00 | - | 1 | 0 | 0.00% |
| W240621P00110000 | 2023-08-04 1:41PM EDT | 110.00 | 37.65 | 42.35 | 42.95 | 0.00 | - | 8 | 30 | 0.00% |
| W240621P00115000 | 2023-11-01 3:20PM EDT | 115.00 | 71.10 | 56.05 | 57.95 | 0.00 | - | 23 | 0 | 0.00% |
| W240621P00130000 | 2024-04-11 1:07PM EDT | 130.00 | 67.60 | 57.45 | 61.20 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.