Mercado abrirá em 9 h 9 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,96 +0,42 (+0,52%) OURO
2.335,30 -4,30 (-0,18%) Bitcoin USD
63.376,44 +2.557,36 (+4,20%)
Whirlpool Corporation (WHR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240705C00085000 | 2024-06-27 11:51AM EDT | 85.00 | 15.20 | 15.00 | 19.50 | 0.00 | - | 20 | 20 | 74.22% |
| WHR240705C00086000 | 2024-06-25 12:16PM EDT | 86.00 | 3.30 | 14.30 | 18.50 | 0.00 | - | 49 | 19 | 89.16% |
| WHR240705C00087000 | 2024-06-28 12:07PM EDT | 87.00 | 16.54 | 13.00 | 17.40 | +3.04 | +22.52% | 2 | 4 | 169.63% |
| WHR240705C00088000 | 2024-06-28 10:34AM EDT | 88.00 | 14.80 | 12.30 | 16.50 | +1.30 | +9.63% | 10 | 84 | 79.39% |
| WHR240705C00089000 | 2024-06-28 3:49PM EDT | 89.00 | 13.36 | 11.20 | 15.60 | +2.10 | +18.65% | 10 | 11 | 74.51% |
| WHR240705C00090000 | 2024-06-28 3:49PM EDT | 90.00 | 12.40 | 10.30 | 14.50 | +2.70 | +27.84% | 10 | 30 | 69.73% |
| WHR240705C00091000 | 2024-06-27 2:05PM EDT | 91.00 | 8.35 | 9.30 | 13.60 | 0.00 | - | 2 | 25 | 68.16% |
| WHR240705C00092000 | 2024-06-26 2:30PM EDT | 92.00 | 8.59 | 8.30 | 12.50 | 0.00 | - | 8 | 8 | 59.96% |
| WHR240705C00093000 | 2024-06-26 2:20PM EDT | 93.00 | 7.50 | 7.40 | 11.50 | 0.00 | - | 104 | 106 | 58.11% |
| WHR240705C00094000 | 2024-06-28 12:51PM EDT | 94.00 | 8.59 | 6.30 | 10.50 | +4.79 | +126.05% | 8 | 133 | 50.20% |
| WHR240705C00095000 | 2024-06-28 11:45AM EDT | 95.00 | 7.80 | 5.40 | 8.10 | +4.67 | +149.20% | 12 | 105 | 72.46% |
| WHR240705C00096000 | 2024-06-28 3:52PM EDT | 96.00 | 6.38 | 4.40 | 8.50 | +1.71 | +36.62% | 7 | 68 | 103.22% |
| WHR240705C00097000 | 2024-06-26 2:28PM EDT | 97.00 | 4.50 | 3.50 | 7.60 | 0.00 | - | 25 | 38 | 97.56% |
| WHR240705C00098000 | 2024-06-28 2:56PM EDT | 98.00 | 4.39 | 2.80 | 6.70 | -0.51 | -10.41% | 11 | 19 | 91.55% |
| WHR240705C00099000 | 2024-06-28 12:35PM EDT | 99.00 | 4.10 | 1.80 | 4.20 | +1.83 | +80.62% | 10 | 35 | 47.85% |
| WHR240705C00100000 | 2024-06-28 3:38PM EDT | 100.00 | 2.94 | 2.30 | 3.50 | +0.49 | +20.00% | 35 | 179 | 47.22% |
| WHR240705C00101000 | 2024-06-28 3:21PM EDT | 101.00 | 2.20 | 2.15 | 2.60 | +0.67 | +43.79% | 7 | 20 | 40.92% |
| WHR240705C00102000 | 2024-06-28 3:09PM EDT | 102.00 | 1.63 | 1.55 | 1.95 | +0.93 | +132.86% | 10 | 88 | 38.77% |
| WHR240705C00103000 | 2024-06-28 3:45PM EDT | 103.00 | 1.10 | 1.20 | 1.40 | -0.10 | -8.33% | 15 | 6 | 36.96% |
| WHR240705C00104000 | 2024-06-28 3:59PM EDT | 104.00 | 0.90 | 0.75 | 1.00 | -0.55 | -37.93% | 17 | 79 | 36.48% |
| WHR240705C00105000 | 2024-06-28 3:59PM EDT | 105.00 | 0.65 | 0.50 | 0.70 | +0.65 | - | 86 | 86 | 36.33% |
| WHR240705C00106000 | 2024-06-28 3:59PM EDT | 106.00 | 0.47 | 0.25 | 0.55 | +0.47 | - | 4 | 2 | 38.38% |
| WHR240705C00107000 | 2024-06-28 12:36PM EDT | 107.00 | 0.56 | 0.20 | 0.60 | +0.56 | - | 10 | 0 | 45.51% |
| WHR240705C00109000 | 2024-06-28 12:12PM EDT | 109.00 | 0.20 | 0.00 | 2.30 | +0.20 | - | 9 | 10 | 72.36% |
| WHR240705C00110000 | 2024-06-28 10:47AM EDT | 110.00 | 0.39 | 0.00 | 0.80 | +0.34 | +680.00% | 10 | 149 | 53.81% |
| WHR240705C00113000 | 2024-06-28 3:30PM EDT | 113.00 | 0.10 | 0.00 | 2.20 | +0.10 | - | 41 | 0 | 92.24% |
| WHR240705C00114000 | 2024-06-28 11:00AM EDT | 114.00 | 0.09 | 0.00 | 2.15 | +0.09 | - | 8 | 0 | 96.39% |
| WHR240705C00115000 | 2024-06-28 2:20PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | -0.60 | -85.71% | 1 | 30 | 55.86% |
Opções de vendapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240705P00060000 | 2024-06-20 11:29AM EDT | 60.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 5 | 309.18% |
| WHR240705P00065000 | 2024-06-24 11:28AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 10 | 151.56% |
| WHR240705P00070000 | 2024-06-24 12:32PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 179 | 128.91% |
| WHR240705P00071000 | 2024-06-25 3:37PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 8 | 135.55% |
| WHR240705P00072000 | 2024-06-26 11:02AM EDT | 72.00 | 0.05 | 0.00 | 2.15 | +0.05 | - | - | 3 | 231.93% |
| WHR240705P00073000 | 2024-05-31 10:15AM EDT | 73.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 224.81% |
| WHR240705P00074000 | 2024-06-25 11:51AM EDT | 74.00 | 0.05 | 0.00 | 1.90 | +0.05 | - | - | 10 | 210.55% |
| WHR240705P00075000 | 2024-05-28 2:57PM EDT | 75.00 | 0.27 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 177.93% |
| WHR240705P00077000 | 2024-05-28 9:30AM EDT | 77.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WHR240705P00078000 | 2024-05-28 2:57PM EDT | 78.00 | 0.54 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 190.04% |
| WHR240705P00079000 | 2024-05-29 10:19AM EDT | 79.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 140.82% |
| WHR240705P00080000 | 2024-06-28 12:10PM EDT | 80.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 6 | 95.31% |
| WHR240705P00081000 | 2024-06-26 2:05PM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 91.02% |
| WHR240705P00082000 | 2024-06-28 2:29PM EDT | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 69 | 86.72% |
| WHR240705P00083000 | 2024-06-28 1:00PM EDT | 83.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 135 | 82.81% |
| WHR240705P00084000 | 2024-06-28 1:03PM EDT | 84.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 11 | 8 | 78.52% |
| WHR240705P00085000 | 2024-06-28 12:56PM EDT | 85.00 | 0.05 | 0.05 | 2.20 | -0.03 | -37.50% | 2 | 51 | 145.51% |
| WHR240705P00086000 | 2024-06-27 11:25AM EDT | 86.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 1 | 38 | 137.89% |
| WHR240705P00087000 | 2024-06-28 12:10PM EDT | 87.00 | 0.12 | 0.00 | 1.45 | -0.03 | -20.00% | 1 | 20 | 115.43% |
| WHR240705P00088000 | 2024-06-28 1:01PM EDT | 88.00 | 0.05 | 0.05 | 0.75 | -0.15 | -75.00% | 15 | 58 | 92.97% |
| WHR240705P00089000 | 2024-06-27 1:58PM EDT | 89.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 62 | 117.33% |
| WHR240705P00090000 | 2024-06-25 11:43AM EDT | 90.00 | 2.75 | 0.00 | 1.90 | 0.00 | - | 13 | 24 | 106.20% |
| WHR240705P00091000 | 2024-06-25 12:45PM EDT | 91.00 | 4.17 | 0.00 | 1.20 | 0.00 | - | 30 | 40 | 86.04% |
| WHR240705P00092000 | 2024-06-20 9:44AM EDT | 92.00 | 4.16 | 0.00 | 2.30 | 0.00 | - | - | 10 | 100.29% |
| WHR240705P00093000 | 2024-06-20 10:30AM EDT | 93.00 | 4.80 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 91.99% |
| WHR240705P00094000 | 2024-06-26 3:28PM EDT | 94.00 | 0.33 | 0.00 | 2.25 | 0.00 | - | 6 | 5 | 86.08% |
| WHR240705P00095000 | 2024-06-28 3:07PM EDT | 95.00 | 0.16 | 0.00 | 0.45 | -0.38 | -70.37% | 10 | 71 | 56.79% |
| WHR240705P00096000 | 2024-06-27 9:37AM EDT | 96.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 73.88% |
| WHR240705P00097000 | 2024-06-28 1:35PM EDT | 97.00 | 0.28 | 0.00 | 1.40 | +0.28 | - | 83 | 3 | 53.32% |
| WHR240705P00098000 | 2024-06-28 3:59PM EDT | 98.00 | 0.30 | 0.00 | 0.60 | -0.80 | -72.73% | 16 | 7 | 43.90% |
| WHR240705P00099000 | 2024-06-27 3:50PM EDT | 99.00 | 1.10 | 0.00 | 0.65 | +1.10 | - | - | 21 | 38.77% |
| WHR240705P00100000 | 2024-06-28 3:56PM EDT | 100.00 | 0.72 | 0.40 | 0.85 | +0.72 | - | 16 | 38 | 36.72% |
| WHR240705P00101000 | 2024-06-28 3:29PM EDT | 101.00 | 1.00 | 0.75 | 1.20 | +1.00 | - | 1 | 16 | 36.57% |
| WHR240705P00102000 | 2024-06-27 10:07AM EDT | 102.00 | 3.01 | 1.35 | 1.60 | +3.01 | - | - | 11 | 35.62% |
| WHR240705P00103000 | 2024-06-27 1:30PM EDT | 103.00 | 3.82 | 1.55 | 3.30 | +3.82 | - | - | 2 | 60.18% |
| WHR240705P00104000 | 2024-06-28 11:15AM EDT | 104.00 | 2.67 | 2.45 | 2.80 | +2.67 | - | 1 | 0 | 36.48% |
© 2024 Yahoo. Todos os direitos reservados.