Mercado fechado
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
81,90 +0,36 (+0,44%) OURO
2.335,10 -4,50 (-0,19%) Bitcoin USD
63.322,84 +2.562,08 (+4,22%)
Whirlpool Corporation (WHR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240719C00060000 | 2024-05-22 10:16AM EDT | 60.00 | 28.70 | 29.00 | 32.80 | 0.00 | - | - | 1 | 0.00% |
| WHR240719C00070000 | 2024-06-26 9:48AM EDT | 70.00 | 29.00 | 30.40 | 34.60 | 0.00 | - | 5 | 34 | 95.12% |
| WHR240719C00075000 | 2024-05-30 1:54PM EDT | 75.00 | 15.40 | 25.40 | 29.60 | 0.00 | - | 2 | 3 | 80.27% |
| WHR240719C00080000 | 2024-06-28 9:42AM EDT | 80.00 | 21.50 | 20.40 | 24.70 | +3.12 | +16.97% | 6 | 23 | 68.31% |
| WHR240719C00084000 | 2024-06-26 10:29AM EDT | 84.00 | 15.00 | 16.50 | 20.60 | +15.00 | - | - | 1 | 57.13% |
| WHR240719C00085000 | 2024-06-26 12:39PM EDT | 85.00 | 15.30 | 15.50 | 19.80 | 0.00 | - | 8 | 211 | 57.72% |
| WHR240719C00087000 | 2024-06-27 9:34AM EDT | 87.00 | 13.85 | 13.50 | 17.60 | +13.85 | - | - | 2 | 90.23% |
| WHR240719C00087500 | 2024-06-26 10:39AM EDT | 87.50 | 11.50 | 13.00 | 17.30 | 0.00 | - | 1 | 91 | 50.59% |
| WHR240719C00089000 | 2024-06-26 11:00AM EDT | 89.00 | 8.46 | 11.60 | 15.50 | +8.46 | - | - | 0 | 80.81% |
| WHR240719C00090000 | 2024-06-28 10:18AM EDT | 90.00 | 12.55 | 12.00 | 13.60 | +1.15 | +10.09% | 10 | 879 | 62.60% |
| WHR240719C00091000 | 2024-06-24 11:08AM EDT | 91.00 | 3.70 | 9.60 | 13.90 | +3.70 | - | - | 10 | 78.69% |
| WHR240719C00092000 | 2024-06-26 12:48PM EDT | 92.00 | 8.90 | 8.80 | 12.80 | +8.90 | - | - | 13 | 73.22% |
| WHR240719C00092500 | 2024-06-28 3:52PM EDT | 92.50 | 10.40 | 8.30 | 12.40 | +2.35 | +29.19% | 1 | 115 | 72.56% |
| WHR240719C00093000 | 2024-06-27 9:46AM EDT | 93.00 | 9.00 | 7.90 | 11.90 | +9.00 | - | - | 4 | 70.51% |
| WHR240719C00094000 | 2024-06-26 10:37AM EDT | 94.00 | 5.90 | 7.40 | 10.90 | +5.90 | - | - | 26 | 66.38% |
| WHR240719C00095000 | 2024-06-28 1:36PM EDT | 95.00 | 8.10 | 7.50 | 8.50 | +1.40 | +20.90% | 33 | 1,866 | 43.31% |
| WHR240719C00096000 | 2024-06-26 3:19PM EDT | 96.00 | 6.30 | 5.70 | 8.90 | +6.30 | - | - | 16 | 57.98% |
| WHR240719C00097000 | 2024-06-27 9:33AM EDT | 97.00 | 5.60 | 4.40 | 8.50 | +5.60 | - | - | 8 | 60.89% |
| WHR240719C00097500 | 2024-06-27 11:42AM EDT | 97.50 | 4.70 | 4.10 | 7.00 | 0.00 | - | 8 | 185 | 46.70% |
| WHR240719C00098000 | 2024-06-28 1:55PM EDT | 98.00 | 5.60 | 5.30 | 6.40 | +5.60 | - | 22 | 165 | 43.36% |
| WHR240719C00099000 | 2024-06-27 3:37PM EDT | 99.00 | 4.20 | 4.50 | 6.90 | +4.20 | - | - | 84 | 56.20% |
| WHR240719C00100000 | 2024-06-28 3:42PM EDT | 100.00 | 4.22 | 4.00 | 4.80 | +0.42 | +11.05% | 466 | 1,675 | 39.06% |
| WHR240719C00101000 | 2024-06-28 3:09PM EDT | 101.00 | 3.50 | 3.60 | 3.90 | +3.50 | - | 23 | 100 | 35.30% |
| WHR240719C00102000 | 2024-06-28 3:59PM EDT | 102.00 | 3.20 | 3.00 | 3.30 | +3.20 | - | 55 | 113 | 34.42% |
| WHR240719C00105000 | 2024-06-28 3:54PM EDT | 105.00 | 1.87 | 1.80 | 2.00 | +0.27 | +16.87% | 164 | 959 | 34.02% |
| WHR240719C00110000 | 2024-06-28 3:10PM EDT | 110.00 | 0.75 | 0.65 | 0.95 | -0.01 | -1.32% | 210 | 578 | 37.06% |
| WHR240719C00115000 | 2024-06-28 3:44PM EDT | 115.00 | 0.35 | 0.25 | 0.40 | +0.20 | +133.33% | 252 | 1,532 | 38.62% |
| WHR240719C00120000 | 2024-06-26 9:38AM EDT | 120.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 10 | 158 | 52.44% |
| WHR240719C00125000 | 2024-06-26 10:30AM EDT | 125.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 20 | 222 | 74.80% |
| WHR240719C00130000 | 2024-06-26 3:54PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 303 | 51.37% |
| WHR240719C00135000 | 2024-06-26 12:33PM EDT | 135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 79 | 52.73% |
| WHR240719C00140000 | 2024-06-26 9:32AM EDT | 140.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 8 | 27 | 100.78% |
| WHR240719C00145000 | 2024-06-26 9:31AM EDT | 145.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 38 | 64.06% |
| WHR240719C00150000 | 2024-04-24 2:56PM EDT | 150.00 | 0.21 | 0.00 | 1.55 | 0.00 | - | 3 | 3 | 107.86% |
| WHR240719C00155000 | 2024-04-12 10:23AM EDT | 155.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 12 | 0 | 111.43% |
| WHR240719C00160000 | 2024-01-30 10:39AM EDT | 160.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WHR240719C00165000 | 2024-01-31 2:28PM EDT | 165.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | - | 4 | 138.53% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WHR240719P00060000 | 2024-02-14 2:13PM EDT | 60.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 132.91% |
| WHR240719P00065000 | 2024-06-21 3:36PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 36 | 145.85% |
| WHR240719P00070000 | 2024-06-26 1:35PM EDT | 70.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 11 | 106 | 90.23% |
| WHR240719P00075000 | 2024-06-28 9:51AM EDT | 75.00 | 0.04 | 0.05 | 0.10 | -0.01 | -20.00% | 3 | 154 | 63.67% |
| WHR240719P00078000 | 2024-06-28 12:37PM EDT | 78.00 | 0.05 | 0.05 | 0.10 | +0.05 | - | 3 | 26 | 56.45% |
| WHR240719P00079000 | 2024-06-27 11:21AM EDT | 79.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | - | 21 | 51.17% |
| WHR240719P00080000 | 2024-06-28 10:51AM EDT | 80.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 5 | 742 | 54.30% |
| WHR240719P00081000 | 2024-06-25 3:58PM EDT | 81.00 | 0.85 | 0.00 | 2.20 | +0.85 | - | - | 53 | 87.70% |
| WHR240719P00082000 | 2024-06-26 2:39PM EDT | 82.00 | 0.10 | 0.00 | 2.20 | +0.10 | - | - | 6 | 84.28% |
| WHR240719P00083000 | 2024-06-26 9:35AM EDT | 83.00 | 2.21 | 0.10 | 2.20 | +2.21 | - | - | 29 | 81.98% |
| WHR240719P00084000 | 2024-06-25 1:52PM EDT | 84.00 | 1.45 | 0.00 | 2.20 | +1.45 | - | - | 31 | 77.49% |
| WHR240719P00085000 | 2024-06-28 3:34PM EDT | 85.00 | 0.13 | 0.10 | 0.15 | -0.04 | -23.53% | 63 | 1,072 | 45.70% |
| WHR240719P00086000 | 2024-06-26 3:58PM EDT | 86.00 | 0.20 | 0.00 | 0.95 | +0.20 | - | - | 14 | 55.62% |
| WHR240719P00087000 | 2024-06-26 1:20PM EDT | 87.00 | 0.25 | 0.00 | 2.25 | +0.25 | - | - | 12 | 67.87% |
| WHR240719P00087500 | 2024-06-27 12:55PM EDT | 87.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 69 | 44.04% |
| WHR240719P00088000 | 2024-06-25 3:35PM EDT | 88.00 | 3.20 | 0.00 | 2.25 | +3.20 | - | - | 7 | 64.50% |
| WHR240719P00089000 | 2024-06-26 2:02PM EDT | 89.00 | 0.40 | 0.00 | 0.75 | +0.40 | - | - | 13 | 53.56% |
| WHR240719P00090000 | 2024-06-28 2:45PM EDT | 90.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 51 | 3,667 | 37.55% |
| WHR240719P00091000 | 2024-06-26 2:02PM EDT | 91.00 | 0.60 | 0.15 | 2.40 | +0.60 | - | - | 20 | 56.98% |
| WHR240719P00092000 | 2024-06-28 10:40AM EDT | 92.00 | 0.30 | 0.05 | 2.25 | +0.30 | - | 2 | 8 | 51.44% |
| WHR240719P00092500 | 2024-06-24 3:26PM EDT | 92.50 | 3.20 | 0.00 | 0.60 | 0.00 | - | 40 | 41 | 39.65% |
| WHR240719P00093000 | 2024-06-27 2:21PM EDT | 93.00 | 0.80 | 0.00 | 0.90 | +0.80 | - | - | 75 | 43.77% |
| WHR240719P00094000 | 2024-06-27 2:21PM EDT | 94.00 | 1.00 | 0.00 | 0.80 | +1.00 | - | - | 5 | 38.77% |
| WHR240719P00095000 | 2024-06-28 3:46PM EDT | 95.00 | 0.60 | 0.45 | 0.70 | -0.43 | -41.75% | 163 | 1,539 | 33.84% |
| WHR240719P00096000 | 2024-06-28 2:26PM EDT | 96.00 | 0.85 | 0.70 | 0.90 | +0.85 | - | 5 | 31 | 33.81% |
| WHR240719P00097000 | 2024-06-28 1:56PM EDT | 97.00 | 1.02 | 0.85 | 1.05 | +1.02 | - | 14 | 52 | 32.54% |
| WHR240719P00097500 | 2024-06-28 11:39AM EDT | 97.50 | 1.10 | 0.95 | 1.20 | +1.10 | - | 10 | 17 | 32.79% |
| WHR240719P00098000 | 2024-06-27 3:21PM EDT | 98.00 | 1.98 | 1.05 | 1.65 | +1.98 | - | - | 24 | 36.65% |
| WHR240719P00099000 | 2024-06-28 11:08AM EDT | 99.00 | 1.50 | 1.30 | 1.70 | +1.50 | - | 1 | 66 | 33.15% |
| WHR240719P00100000 | 2024-06-28 3:34PM EDT | 100.00 | 1.95 | 1.60 | 1.85 | -0.60 | -23.53% | 119 | 296 | 30.59% |
| WHR240719P00101000 | 2024-06-28 2:55PM EDT | 101.00 | 2.40 | 2.20 | 2.30 | +2.40 | - | 9 | 4 | 30.93% |
| WHR240719P00102000 | 2024-06-28 3:25PM EDT | 102.00 | 2.80 | 2.60 | 2.75 | +2.80 | - | 10 | 5 | 30.66% |
| WHR240719P00105000 | 2024-06-28 3:09PM EDT | 105.00 | 4.70 | 4.30 | 4.50 | -2.10 | -30.88% | 28 | 58 | 30.62% |
| WHR240719P00110000 | 2024-06-25 10:22AM EDT | 110.00 | 21.27 | 6.80 | 10.00 | 0.00 | - | 1 | 9 | 53.86% |
| WHR240719P00115000 | 2024-04-24 3:19PM EDT | 115.00 | 12.80 | 26.40 | 30.70 | 0.00 | - | 1 | 0 | 220.56% |
| WHR240719P00120000 | 2024-04-03 10:32AM EDT | 120.00 | 10.70 | 23.70 | 27.40 | 0.00 | - | 3 | 18 | 149.37% |
| WHR240719P00125000 | 2024-04-19 3:46PM EDT | 125.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| WHR240719P00130000 | 2024-03-28 1:05PM EDT | 130.00 | 14.00 | 34.70 | 38.70 | 0.00 | - | 1 | 6 | 189.43% |
© 2024 Yahoo. Todos os direitos reservados.