Mercado abrirá em 48 mins
BOVESPA
120.261,34 +630,91 (+0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.323,37 +86,91 (+0,16%) PETROLEO CRU
81,73 +0,16 (+0,20%) OURO
2.353,40 +6,50 (+0,28%) Bitcoin USD
66.219,40 +964,13 (+1,48%)
Wayfair Inc. (W)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 | 4,015.63% |
| W240621C00022500 | 2024-06-17 10:04AM EDT | 22.50 | 31.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| W240621C00025000 | 2024-05-14 11:02AM EDT | 25.00 | 48.30 | 29.05 | 32.50 | 0.00 | - | 5 | 61 | 1,216.02% |
| W240621C00030000 | 2024-05-07 2:45PM EDT | 30.00 | 39.00 | 28.05 | 31.55 | 0.00 | - | 10 | 46 | 1,447.46% |
| W240621C00035000 | 2024-06-12 2:16PM EDT | 35.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| W240621C00040000 | 2024-06-18 9:55AM EDT | 40.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| W240621C00045000 | 2024-06-18 2:37PM EDT | 45.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 0.00% |
| W240621C00046000 | 2024-06-18 10:19AM EDT | 46.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| W240621C00049000 | 2024-06-18 10:57AM EDT | 49.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| W240621C00050000 | 2024-06-18 2:06PM EDT | 50.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 77 | 467 | 0.00% |
| W240621C00051000 | 2024-06-18 11:36AM EDT | 51.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| W240621C00052000 | 2024-06-18 3:59PM EDT | 52.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 81 | 654 | 0.00% |
| W240621C00053000 | 2024-06-18 3:33PM EDT | 53.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 113 | 286 | 6.25% |
| W240621C00054000 | 2024-06-18 3:08PM EDT | 54.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 234 | 375 | 12.50% |
| W240621C00055000 | 2024-06-18 3:44PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 371 | 3,542 | 25.00% |
| W240621C00056000 | 2024-06-18 3:43PM EDT | 56.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 566 | 691 | 25.00% |
| W240621C00057000 | 2024-06-18 3:41PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 59 | 2,167 | 25.00% |
| W240621C00058000 | 2024-06-18 3:55PM EDT | 58.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 366 | 25.00% |
| W240621C00059000 | 2024-06-18 12:01PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 546 | 50.00% |
| W240621C00060000 | 2024-06-18 3:58PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,880 | 9,104 | 50.00% |
| W240621C00061000 | 2024-06-18 12:29PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 900 | 50.00% |
| W240621C00062000 | 2024-06-18 3:40PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 763 | 50.00% |
| W240621C00063000 | 2024-06-18 10:19AM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 50.00% |
| W240621C00064000 | 2024-06-18 12:35PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 605 | 50.00% |
| W240621C00065000 | 2024-06-18 3:58PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 15,937 | 50.00% |
| W240621C00066000 | 2024-06-17 2:41PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 360 | 50.00% |
| W240621C00067000 | 2024-06-18 10:56AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 277 | 50.00% |
| W240621C00068000 | 2024-06-17 12:33PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 603 | 50.00% |
| W240621C00069000 | 2024-06-17 9:40AM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 209 | 50.00% |
| W240621C00070000 | 2024-06-18 2:10PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 8,171 | 50.00% |
| W240621C00071000 | 2024-06-14 9:45AM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| W240621C00072000 | 2024-06-17 12:59PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 134 | 50.00% |
| W240621C00073000 | 2024-06-17 11:41AM EDT | 73.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| W240621C00074000 | 2024-06-18 2:27PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| W240621C00075000 | 2024-06-18 3:42PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 3,817 | 50.00% |
| W240621C00076000 | 2024-06-18 2:51PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 73 | 50.00% |
| W240621C00077000 | 2024-06-17 11:32AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 50.00% |
| W240621C00078000 | 2024-06-03 1:04PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| W240621C00079000 | 2024-05-20 12:07PM EDT | 79.00 | 1.03 | 0.00 | 0.16 | 0.00 | - | - | 3 | 265.63% |
| W240621C00080000 | 2024-06-17 2:12PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 2,585 | 50.00% |
| W240621C00085000 | 2024-06-17 12:21PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,108 | 50.00% |
| W240621C00090000 | 2024-06-11 3:07PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 50.00% |
| W240621C00095000 | 2024-06-17 12:52PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 1,008 | 50.00% |
| W240621C00100000 | 2024-06-12 11:03AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,425 | 50.00% |
| W240621C00105000 | 2024-06-13 1:34PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 676 | 50.00% |
| W240621C00110000 | 2024-06-11 3:28PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 647 | 50.00% |
| W240621C00115000 | 2024-06-13 9:50AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 50.00% |
| W240621C00120000 | 2024-06-12 2:05PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,109 | 50.00% |
| W240621C00125000 | 2024-06-11 11:23AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 50.00% |
| W240621C00130000 | 2024-06-18 3:05PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 9,077 | 50.00% |
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 | 0.00 | 0.00 | - | 10 | 290 | 50.00% |
| W240621P00022500 | 2024-05-29 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 537 | 50.00% |
| W240621P00025000 | 2024-06-11 12:29PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 154 | 50.00% |
| W240621P00030000 | 2024-06-11 12:28PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,070 | 50.00% |
| W240621P00035000 | 2024-06-17 10:27AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,375 | 50.00% |
| W240621P00040000 | 2024-06-13 2:39PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 1,533 | 50.00% |
| W240621P00044000 | 2024-06-18 9:36AM EDT | 44.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| W240621P00045000 | 2024-06-18 2:09PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,431 | 50.00% |
| W240621P00046000 | 2024-06-18 10:57AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 50.00% |
| W240621P00047000 | 2024-06-18 1:19PM EDT | 47.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 1,148 | 25.00% |
| W240621P00048000 | 2024-06-18 1:20PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 77 | 205 | 25.00% |
| W240621P00049000 | 2024-06-18 10:47AM EDT | 49.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 52 | 138 | 25.00% |
| W240621P00050000 | 2024-06-18 2:48PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 244 | 1,678 | 12.50% |
| W240621P00051000 | 2024-06-18 3:57PM EDT | 51.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 214 | 959 | 12.50% |
| W240621P00052000 | 2024-06-18 3:58PM EDT | 52.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 190 | 297 | 1.56% |
| W240621P00053000 | 2024-06-18 3:30PM EDT | 53.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 131 | 863 | 0.00% |
| W240621P00054000 | 2024-06-18 9:54AM EDT | 54.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 12 | 127 | 0.00% |
| W240621P00055000 | 2024-06-18 3:03PM EDT | 55.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 56 | 1,326 | 0.00% |
| W240621P00056000 | 2024-06-18 3:28PM EDT | 56.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 149 | 0.00% |
| W240621P00057000 | 2024-06-18 2:48PM EDT | 57.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 11 | 1,849 | 0.00% |
| W240621P00058000 | 2024-06-17 3:08PM EDT | 58.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 4 | 193 | 0.00% |
| W240621P00059000 | 2024-06-17 3:47PM EDT | 59.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 12 | 291 | 0.00% |
| W240621P00060000 | 2024-06-18 3:26PM EDT | 60.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 14 | 1,903 | 0.00% |
| W240621P00061000 | 2024-06-18 10:41AM EDT | 61.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 0.00% |
| W240621P00062000 | 2024-06-17 12:33PM EDT | 62.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 0.00% |
| W240621P00063000 | 2024-06-17 9:40AM EDT | 63.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| W240621P00064000 | 2024-06-18 1:43PM EDT | 64.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.00% |
| W240621P00065000 | 2024-06-18 3:57PM EDT | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 22 | 6,138 | 0.00% |
| W240621P00066000 | 2024-06-11 1:14PM EDT | 66.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| W240621P00067000 | 2024-06-17 10:13AM EDT | 67.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 0.00% |
| W240621P00068000 | 2024-06-18 2:04PM EDT | 68.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| W240621P00069000 | 2024-05-22 10:26AM EDT | 69.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240621P00070000 | 2024-06-18 11:02AM EDT | 70.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 0.00% |
| W240621P00072000 | 2024-05-30 9:58AM EDT | 72.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| W240621P00073000 | 2024-05-22 9:36AM EDT | 73.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240621P00074000 | 2024-05-28 2:25PM EDT | 74.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| W240621P00075000 | 2024-05-30 3:15PM EDT | 75.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 29 | 8 | 0.00% |
| W240621P00076000 | 2024-06-13 9:51AM EDT | 76.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| W240621P00077000 | 2024-06-12 3:30PM EDT | 77.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| W240621P00078000 | 2024-06-12 2:32PM EDT | 78.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| W240621P00080000 | 2024-06-17 10:04AM EDT | 80.00 | 25.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| W240621P00085000 | 2024-05-28 9:34AM EDT | 85.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| W240621P00090000 | 2024-06-12 9:30AM EDT | 90.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| W240621P00095000 | 2024-05-17 10:05AM EDT | 95.00 | 26.70 | 40.30 | 44.55 | 0.00 | - | 1 | 0 | 656.25% |
| W240621P00100000 | 2024-05-16 9:58AM EDT | 100.00 | 31.00 | 45.35 | 49.55 | 0.00 | - | 1 | 0 | 691.99% |
| 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.