Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.580,47 +118,30 (+0,21%) PETROLEO CRU
79,98 +0,75 (+0,95%) OURO
2.419,30 +33,80 (+1,42%) Bitcoin USD
66.943,06 +1.812,11 (+2,78%)
Waters Corporation (WAT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT240517C00155000 | 2023-11-07 10:37AM EDT | 155.00 | 110.70 | 138.30 | 144.90 | 0.00 | - | - | 1 | 0.00% |
| WAT240517C00250000 | 2023-11-03 3:22PM EDT | 250.00 | 33.40 | 50.50 | 57.90 | 0.00 | - | 1 | 1 | 0.00% |
| WAT240517C00260000 | 2024-05-14 9:39AM EDT | 260.00 | 91.23 | 93.10 | 100.40 | 0.00 | - | 2 | 5 | 336.91% |
| WAT240517C00270000 | 2024-05-14 9:39AM EDT | 270.00 | 81.28 | 82.50 | 90.60 | 0.00 | - | 2 | 6 | 287.01% |
| WAT240517C00280000 | 2024-02-28 10:42AM EDT | 280.00 | 62.40 | 63.00 | 72.00 | 0.00 | - | 10 | 10 | 0.00% |
| WAT240517C00290000 | 2024-04-29 10:28AM EDT | 290.00 | 26.50 | 62.50 | 70.60 | 0.00 | - | 1 | 29 | 223.14% |
| WAT240517C00300000 | 2024-05-15 11:31AM EDT | 300.00 | 60.66 | 52.50 | 60.10 | 0.00 | - | 1 | 13 | 174.22% |
| WAT240517C00310000 | 2024-05-16 10:11AM EDT | 310.00 | 49.76 | 43.10 | 50.10 | +2.69 | +5.71% | 10 | 26 | 164.16% |
| WAT240517C00320000 | 2024-05-16 12:07PM EDT | 320.00 | 42.35 | 33.20 | 40.20 | 0.00 | - | 6 | 63 | 137.70% |
| WAT240517C00330000 | 2024-05-17 3:43PM EDT | 330.00 | 27.20 | 23.20 | 28.90 | -3.63 | -11.77% | 119 | 309 | 71.29% |
| WAT240517C00340000 | 2024-05-17 3:30PM EDT | 340.00 | 16.72 | 13.30 | 20.20 | -5.86 | -25.95% | 4 | 47 | 74.51% |
| WAT240517C00350000 | 2024-05-17 3:30PM EDT | 350.00 | 6.96 | 3.10 | 10.10 | -6.26 | -47.35% | 21 | 64 | 91.04% |
| WAT240517C00360000 | 2024-05-17 3:29PM EDT | 360.00 | 0.10 | 0.00 | 1.10 | -3.10 | -96.88% | 169 | 177 | 35.40% |
| WAT240517C00370000 | 2024-05-14 2:48PM EDT | 370.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 97.61% |
| WAT240517C00380000 | 2024-03-20 11:37AM EDT | 380.00 | 6.10 | 0.00 | 1.50 | 0.00 | - | 2 | 25 | 93.21% |
| WAT240517C00390000 | 2024-04-04 3:35PM EDT | 390.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 119.63% |
| WAT240517C00400000 | 2024-05-09 2:14PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 635 | 50.00% |
| WAT240517C00410000 | 2024-05-14 1:38PM EDT | 410.00 | 0.05 | 1.30 | 2.60 | 0.00 | - | 1 | 4 | 209.52% |
| WAT240517C00420000 | 2024-03-15 11:38AM EDT | 420.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 189.16% |
| WAT240517C00480000 | 2024-02-06 12:09PM EDT | 480.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| WAT240517C00490000 | 2024-02-06 12:12PM EDT | 490.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 319.63% |
| WAT240517C00500000 | 2024-04-04 9:59AM EDT | 500.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 17 | 299.22% |
| WAT240517C00520000 | 2024-03-11 10:02AM EDT | 520.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 366.99% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT240517P00120000 | 2023-10-27 11:23AM EDT | 120.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 919.53% |
| WAT240517P00130000 | 2023-10-20 11:55AM EDT | 130.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 1,131.45% |
| WAT240517P00140000 | 2023-11-20 4:34PM EDT | 140.00 | 0.55 | 0.00 | 2.95 | 0.00 | - | - | 1 | 974.81% |
| WAT240517P00145000 | 2023-11-30 2:34PM EDT | 145.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 1,032.81% |
| WAT240517P00160000 | 2023-11-30 1:40PM EDT | 160.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 931.06% |
| WAT240517P00165000 | 2023-12-01 3:59PM EDT | 165.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 899.32% |
| WAT240517P00175000 | 2023-10-31 12:47PM EDT | 175.00 | 4.40 | 0.45 | 3.70 | 0.00 | - | 307 | 261 | 814.06% |
| WAT240517P00180000 | 2023-11-02 10:59AM EDT | 180.00 | 4.40 | 0.55 | 6.00 | 0.00 | - | 1 | 0 | 866.41% |
| WAT240517P00185000 | 2023-10-23 10:35AM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WAT240517P00190000 | 2023-11-14 11:13AM EDT | 190.00 | 3.10 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 718.36% |
| WAT240517P00200000 | 2024-01-30 4:29PM EDT | 200.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 3 | 10 | 563.67% |
| WAT240517P00210000 | 2023-11-20 11:29AM EDT | 210.00 | 4.90 | 0.10 | 4.60 | 0.00 | - | 2 | 3 | 647.07% |
| WAT240517P00220000 | 2023-12-18 10:54AM EDT | 220.00 | 2.15 | 1.45 | 3.60 | 0.00 | - | 1 | 37 | 608.50% |
| WAT240517P00230000 | 2024-05-06 3:59PM EDT | 230.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 10 | 33 | 541.60% |
| WAT240517P00240000 | 2024-03-05 3:23PM EDT | 240.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 404.30% |
| WAT240517P00250000 | 2024-05-07 9:35AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 50 | 237.50% |
| WAT240517P00260000 | 2024-05-07 9:35AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 50.00% |
| WAT240517P00270000 | 2024-05-06 12:34PM EDT | 270.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 33 | 373.54% |
| WAT240517P00280000 | 2024-05-06 3:40PM EDT | 280.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 63 | 343.80% |
| WAT240517P00290000 | 2024-05-14 9:31AM EDT | 290.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 63 | 261.72% |
| WAT240517P00300000 | 2024-05-15 11:33AM EDT | 300.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 486 | 226.86% |
| WAT240517P00310000 | 2024-05-16 1:08PM EDT | 310.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 129 | 227.44% |
| WAT240517P00320000 | 2024-05-15 11:45AM EDT | 320.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 189.01% |
| WAT240517P00330000 | 2024-05-15 2:15PM EDT | 330.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 29 | 150.05% |
| WAT240517P00340000 | 2024-05-14 10:20AM EDT | 340.00 | 1.02 | 0.00 | 0.40 | 0.00 | - | 3 | 72 | 53.13% |
| WAT240517P00350000 | 2024-05-14 3:37PM EDT | 350.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 21 | 74 | 65.14% |
| WAT240517P00360000 | 2024-05-17 11:05AM EDT | 360.00 | 1.35 | 1.75 | 5.30 | -1.65 | -55.00% | 101 | 36 | 37.79% |
| WAT240517P00370000 | 2024-05-15 9:59AM EDT | 370.00 | 9.10 | 11.00 | 16.60 | 0.00 | - | 1 | 18 | 100.24% |
© 2024 Yahoo. Todos os direitos reservados.