Mercado fechará em 5 h 48 min
BOVESPA
119.973,56 +835,70 (+0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.120,27 +723,07 (+1,38%) PETROLEO CRU
81,15 +0,82 (+1,02%) OURO
2.340,20 +11,20 (+0,48%) Bitcoin USD
64.449,62 -921,82 (-1,41%)
Waters Corporation (WAT)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:09AM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT241220C00120000 | 2023-11-17 1:44PM EDT | 120.00 | 150.00 | 202.00 | 212.00 | 0.00 | - | 5 | 5 | 186.95% |
| WAT241220C00200000 | 2024-03-07 1:30PM EDT | 200.00 | 166.69 | 140.60 | 150.00 | 0.00 | - | 1 | 0 | 135.94% |
| WAT241220C00260000 | 2023-10-18 11:21AM EDT | 260.00 | 38.40 | 39.00 | 44.50 | 0.00 | - | - | 1 | 30.46% |
| WAT241220C00280000 | 2023-11-06 1:05PM EDT | 280.00 | 32.40 | 48.40 | 53.00 | 0.00 | - | 2 | 4 | 53.56% |
| WAT241220C00290000 | 2024-03-07 1:30PM EDT | 290.00 | 88.95 | 67.90 | 73.20 | 0.00 | - | 1 | 39 | 83.84% |
| WAT241220C00300000 | 2024-02-26 10:43AM EDT | 300.00 | 61.71 | 67.20 | 71.80 | 0.00 | - | 1 | 0 | 87.25% |
| WAT241220C00310000 | 2023-09-28 12:24PM EDT | 310.00 | 29.00 | 13.10 | 22.00 | 0.00 | - | 1 | 1 | 34.31% |
| WAT241220C00320000 | 2024-01-25 1:14PM EDT | 320.00 | 40.00 | 47.70 | 53.50 | 0.00 | - | 1 | 16 | 72.78% |
| WAT241220C00330000 | 2024-04-12 12:15PM EDT | 330.00 | 38.58 | 48.60 | 52.60 | 0.00 | - | 4 | 14 | 76.67% |
| WAT241220C00340000 | 2024-04-12 12:15PM EDT | 340.00 | 33.61 | 42.00 | 46.10 | 0.00 | - | 4 | 7 | 72.47% |
| WAT241220C00350000 | 2023-12-28 12:45PM EDT | 350.00 | 41.00 | 27.40 | 30.90 | 0.00 | - | - | 2 | 57.89% |
| WAT241220C00360000 | 2024-05-21 11:07AM EDT | 360.00 | 34.40 | 7.60 | 12.80 | 0.00 | - | - | 1 | 39.84% |
| WAT241220C00370000 | 2023-11-15 1:19PM EDT | 370.00 | 8.90 | 25.50 | 30.40 | 0.00 | - | 1 | 31 | 62.49% |
| WAT241220C00380000 | 2024-04-04 3:58PM EDT | 380.00 | 21.10 | 13.80 | 17.30 | 0.00 | - | 62 | 39 | 51.40% |
| WAT241220C00390000 | 2024-05-21 11:17AM EDT | 390.00 | 21.40 | 1.05 | 9.30 | 0.00 | - | - | 13 | 41.99% |
| WAT241220C00400000 | 2024-05-21 11:17AM EDT | 400.00 | 18.20 | 0.55 | 7.90 | 0.00 | - | 2 | 3 | 41.77% |
| WAT241220C00410000 | 2023-10-26 12:38PM EDT | 410.00 | 3.20 | 3.50 | 9.80 | 0.00 | - | 1 | 0 | 47.12% |
| WAT241220C00430000 | 2024-06-18 9:30AM EDT | 430.00 | 2.00 | 0.35 | 4.80 | -10.80 | -84.38% | 1 | 11 | 41.28% |
| WAT241220C00440000 | 2024-05-17 12:43PM EDT | 440.00 | 10.90 | 0.05 | 5.10 | 0.00 | - | 12 | 12 | 43.67% |
| WAT241220C00460000 | 2024-03-18 10:32AM EDT | 460.00 | 8.00 | 2.05 | 3.10 | 0.00 | - | - | 1 | 41.60% |
| WAT241220C00500000 | 2024-02-27 12:43PM EDT | 500.00 | 2.90 | 3.00 | 7.30 | 0.00 | - | 1 | 1 | 52.92% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WAT241220P00120000 | 2024-05-13 2:56PM EDT | 120.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 23 | 25 | 76.78% |
| WAT241220P00125000 | 2023-11-30 12:16PM EDT | 125.00 | 1.05 | 0.00 | 9.60 | 0.00 | - | 1 | 3 | 88.71% |
| WAT241220P00130000 | 2023-10-13 11:09AM EDT | 130.00 | 2.25 | 0.45 | 10.00 | 0.00 | - | - | 2 | 87.10% |
| WAT241220P00135000 | 2023-12-05 3:45PM EDT | 135.00 | 1.45 | 0.00 | 8.60 | 0.00 | - | - | 1 | 79.49% |
| WAT241220P00170000 | 2023-10-24 2:04PM EDT | 170.00 | 7.53 | 3.60 | 4.00 | 0.00 | - | 10 | 10 | 57.35% |
| WAT241220P00180000 | 2024-01-03 3:19PM EDT | 180.00 | 3.60 | 0.00 | 9.50 | 0.00 | - | - | 2 | 55.73% |
| WAT241220P00190000 | 2023-11-20 4:48PM EDT | 190.00 | 7.20 | 2.40 | 9.60 | 0.00 | - | - | 1 | 54.54% |
| WAT241220P00195000 | 2023-11-10 10:31AM EDT | 195.00 | 10.00 | 5.00 | 8.70 | 0.00 | - | - | 5 | 54.32% |
| WAT241220P00200000 | 2024-03-22 3:52PM EDT | 200.00 | 1.35 | 3.30 | 3.90 | 0.00 | - | 2 | 17 | 43.59% |
| WAT241220P00210000 | 2023-10-17 3:54PM EDT | 210.00 | 12.10 | 7.60 | 13.90 | 0.00 | - | 1 | 3 | 55.50% |
| WAT241220P00220000 | 2024-05-30 2:19PM EDT | 220.00 | 3.60 | 1.00 | 6.00 | 0.00 | - | 1 | 4 | 40.31% |
| WAT241220P00230000 | 2024-04-17 1:15PM EDT | 230.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 33.19% |
| WAT241220P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 2.00 | 4.90 | 9.80 | 0.00 | - | 1 | 2 | 38.56% |
| WAT241220P00250000 | 2024-03-22 3:49PM EDT | 250.00 | 5.80 | 11.40 | 15.10 | 0.00 | - | 4 | 28 | 42.07% |
| WAT241220P00260000 | 2024-05-14 10:13AM EDT | 260.00 | 3.70 | 6.80 | 13.70 | 0.00 | - | 3 | 11 | 34.78% |
| WAT241220P00270000 | 2024-06-11 11:35AM EDT | 270.00 | 11.95 | 11.40 | 17.80 | 0.00 | - | 2 | 5 | 35.11% |
| WAT241220P00280000 | 2024-06-17 2:15PM EDT | 280.00 | 17.60 | 15.70 | 20.30 | 0.00 | - | 3 | 9 | 32.65% |
| WAT241220P00290000 | 2024-06-04 3:05PM EDT | 290.00 | 16.70 | 19.00 | 25.00 | 0.00 | - | 1 | 13 | 32.35% |
| WAT241220P00300000 | 2024-06-03 12:42PM EDT | 300.00 | 21.29 | 23.70 | 29.00 | 0.00 | - | 1 | 18 | 30.52% |
| WAT241220P00310000 | 2024-04-16 1:27PM EDT | 310.00 | 25.41 | 10.00 | 13.70 | 0.00 | - | - | 1 | 0.00% |
| WAT241220P00320000 | 2024-03-27 12:55PM EDT | 320.00 | 22.30 | 31.30 | 33.30 | 0.00 | - | 2 | 15 | 19.54% |
| WAT241220P00330000 | 2024-02-12 3:30PM EDT | 330.00 | 34.40 | 19.30 | 25.20 | 0.00 | - | 1 | 1 | 0.00% |
| WAT241220P00340000 | 2024-02-06 2:17PM EDT | 340.00 | 37.00 | 20.20 | 27.50 | 0.00 | - | - | 11 | 0.00% |
| WAT241220P00350000 | 2024-05-17 3:42PM EDT | 350.00 | 25.00 | 54.90 | 63.00 | 0.00 | - | 18 | 18 | 28.08% |
| WAT241220P00380000 | 2024-04-04 3:58PM EDT | 380.00 | 54.66 | 62.50 | 68.80 | 0.00 | - | 62 | 39 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.