Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.326,62 +161,04 (+0,24%)
Wolfspeed, Inc. (WOLF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240621C00015000 | 2024-05-29 1:01PM EDT | 15.00 | 10.80 | 10.50 | 14.30 | 0.00 | - | 3 | 40 | 314.06% |
| WOLF240621C00016000 | 2024-05-31 11:36AM EDT | 16.00 | 9.40 | 9.50 | 13.30 | 0.00 | - | 1 | 1 | 285.16% |
| WOLF240621C00017500 | 2024-06-07 12:29PM EDT | 17.50 | 10.00 | 7.80 | 11.80 | 0.00 | - | 5 | 20 | 217.97% |
| WOLF240621C00019000 | 2024-06-03 9:52AM EDT | 19.00 | 7.60 | 6.40 | 8.40 | 0.00 | - | 1 | 1 | 207.42% |
| WOLF240621C00020000 | 2024-06-10 12:31PM EDT | 20.00 | 8.10 | 7.00 | 7.40 | 0.00 | - | 10 | 102 | 129.69% |
| WOLF240621C00022500 | 2024-06-12 2:14PM EDT | 22.50 | 7.50 | 3.30 | 4.90 | 0.00 | - | 12 | 756 | 127.34% |
| WOLF240621C00024000 | 2024-05-22 3:29PM EDT | 24.00 | 4.40 | 2.10 | 3.50 | 0.00 | - | - | 4 | 106.84% |
| WOLF240621C00025000 | 2024-06-14 2:14PM EDT | 25.00 | 2.52 | 2.20 | 2.55 | -1.38 | -35.38% | 16 | 6,043 | 69.92% |
| WOLF240621C00025500 | 2024-06-14 2:09PM EDT | 25.50 | 2.20 | 1.85 | 4.20 | 0.00 | - | 2 | 51 | 156.05% |
| WOLF240621C00026000 | 2024-06-14 3:58PM EDT | 26.00 | 1.70 | 1.60 | 1.75 | -2.00 | -54.05% | 51 | 227 | 73.24% |
| WOLF240621C00026500 | 2024-06-14 3:55PM EDT | 26.50 | 1.32 | 1.15 | 1.40 | -0.98 | -42.61% | 25 | 173 | 66.60% |
| WOLF240621C00027000 | 2024-06-14 3:30PM EDT | 27.00 | 1.06 | 1.00 | 1.15 | -1.04 | -49.52% | 30 | 83 | 72.07% |
| WOLF240621C00027500 | 2024-06-14 3:58PM EDT | 27.50 | 0.86 | 0.25 | 0.90 | -0.89 | -50.86% | 46 | 108 | 52.73% |
| WOLF240621C00028000 | 2024-06-14 3:18PM EDT | 28.00 | 0.65 | 0.55 | 0.70 | -1.39 | -68.14% | 43 | 279 | 70.41% |
| WOLF240621C00028500 | 2024-06-14 2:53PM EDT | 28.50 | 0.53 | 0.00 | 0.55 | -0.77 | -59.23% | 31 | 20 | 54.10% |
| WOLF240621C00029000 | 2024-06-14 3:58PM EDT | 29.00 | 0.35 | 0.30 | 0.40 | -0.65 | -65.00% | 222 | 209 | 71.00% |
| WOLF240621C00029500 | 2024-06-14 12:39PM EDT | 29.50 | 0.35 | 0.00 | 0.30 | -0.50 | -58.82% | 11 | 73 | 59.38% |
| WOLF240621C00030000 | 2024-06-14 3:54PM EDT | 30.00 | 0.23 | 0.20 | 0.25 | -0.44 | -65.67% | 237 | 5,798 | 76.56% |
| WOLF240621C00030500 | 2024-06-14 9:57AM EDT | 30.50 | 0.31 | 0.10 | 0.20 | -0.24 | -43.64% | 6 | 78 | 74.61% |
| WOLF240621C00031000 | 2024-06-14 3:56PM EDT | 31.00 | 0.13 | 0.10 | 0.15 | -0.39 | -75.00% | 16 | 82 | 78.13% |
| WOLF240621C00031500 | 2024-06-12 12:35PM EDT | 31.50 | 0.85 | 0.05 | 0.15 | 0.00 | - | 2 | 47 | 80.27% |
| WOLF240621C00032000 | 2024-06-14 9:48AM EDT | 32.00 | 0.15 | 0.05 | 0.10 | -0.35 | -70.00% | 667 | 770 | 81.25% |
| WOLF240621C00032500 | 2024-06-13 11:02AM EDT | 32.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 80.47% |
| WOLF240621C00033000 | 2024-06-12 3:58PM EDT | 33.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 57 | 257 | 85.94% |
| WOLF240621C00033500 | 2024-06-14 10:20AM EDT | 33.50 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 160 | 160 | 91.02% |
| WOLF240621C00034000 | 2024-06-14 1:47PM EDT | 34.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 2 | 1,774 | 103.91% |
| WOLF240621C00035000 | 2024-06-14 3:48PM EDT | 35.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 99 | 4,149 | 106.25% |
| WOLF240621C00036000 | 2024-06-14 10:58AM EDT | 36.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 9 | 120 | 130.86% |
| WOLF240621C00037000 | 2024-06-14 10:00AM EDT | 37.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 2,397 | 157.81% |
| WOLF240621C00040000 | 2024-06-14 3:47PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 4,183 | 181.25% |
| WOLF240621C00045000 | 2024-06-07 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 15 | 2,568 | 259.77% |
| WOLF240621C00050000 | 2024-06-06 10:02AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 570 | 198.44% |
| WOLF240621C00055000 | 2024-05-15 3:47PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 386 | 223.44% |
| WOLF240621C00060000 | 2024-05-03 3:48PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 10,765 | 296.09% |
| WOLF240621C00065000 | 2024-05-02 9:37AM EDT | 65.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 19 | 637 | 382.03% |
| WOLF240621C00070000 | 2024-05-02 10:03AM EDT | 70.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 527 | 405.86% |
| WOLF240621C00075000 | 2024-04-08 1:08PM EDT | 75.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 526 | 427.73% |
| WOLF240621C00080000 | 2024-04-08 1:08PM EDT | 80.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 1 | 452 | 447.66% |
| WOLF240621C00085000 | 2024-03-18 11:49AM EDT | 85.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 337 | 444.92% |
| WOLF240621C00090000 | 2024-04-15 9:56AM EDT | 90.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 37 | 469.53% |
| WOLF240621C00095000 | 2024-03-18 11:48AM EDT | 95.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 21 | 477.34% |
| WOLF240621C00100000 | 2024-05-06 12:00PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 404.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF240621P00012500 | 2024-04-22 2:24PM EDT | 12.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WOLF240621P00015000 | 2024-06-13 11:46AM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 153 | 231.25% |
| WOLF240621P00016000 | 2024-06-05 9:33AM EDT | 16.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 14 | 35 | 375.00% |
| WOLF240621P00017000 | 2024-06-05 9:44AM EDT | 17.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 87 | 341.41% |
| WOLF240621P00017500 | 2024-06-10 12:17PM EDT | 17.50 | 0.03 | 0.00 | 1.35 | 0.00 | - | 10 | 1,614 | 325.39% |
| WOLF240621P00018000 | 2024-06-10 11:17AM EDT | 18.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | - | 1 | 309.77% |
| WOLF240621P00019000 | 2024-06-10 10:29AM EDT | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 572 | 132.81% |
| WOLF240621P00020000 | 2024-06-14 10:41AM EDT | 20.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 3 | 2,984 | 129.69% |
| WOLF240621P00020500 | 2024-06-07 3:54PM EDT | 20.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 19 | 130.47% |
| WOLF240621P00021000 | 2024-06-14 9:57AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 125 | 111.72% |
| WOLF240621P00021500 | 2024-06-14 1:08PM EDT | 21.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 73 | 115 | 103.13% |
| WOLF240621P00022000 | 2024-06-14 3:48PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 59 | 94.53% |
| WOLF240621P00022500 | 2024-06-14 3:29PM EDT | 22.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 7,366 | 85.94% |
| WOLF240621P00023000 | 2024-06-14 1:58PM EDT | 23.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 70 | 78.13% |
| WOLF240621P00023500 | 2024-06-11 10:53AM EDT | 23.50 | 0.14 | 0.05 | 0.15 | 0.00 | - | 1 | 82 | 81.25% |
| WOLF240621P00024000 | 2024-06-14 2:28PM EDT | 24.00 | 0.11 | 0.05 | 0.15 | -0.01 | -8.33% | 11 | 157 | 72.27% |
| WOLF240621P00024500 | 2024-06-14 3:48PM EDT | 24.50 | 0.13 | 0.10 | 0.20 | +0.01 | +8.33% | 3 | 36 | 70.70% |
| WOLF240621P00025000 | 2024-06-14 2:21PM EDT | 25.00 | 0.19 | 0.20 | 0.25 | +0.04 | +26.67% | 315 | 10,290 | 69.92% |
| WOLF240621P00025500 | 2024-06-14 3:59PM EDT | 25.50 | 0.32 | 0.00 | 0.35 | +0.03 | +10.34% | 21 | 82 | 53.32% |
| WOLF240621P00026000 | 2024-06-14 3:48PM EDT | 26.00 | 0.45 | 0.40 | 0.45 | +0.20 | +80.00% | 24 | 248 | 65.04% |
| WOLF240621P00026500 | 2024-06-14 3:52PM EDT | 26.50 | 0.62 | 0.60 | 0.70 | +0.32 | +106.67% | 14 | 142 | 68.56% |
| WOLF240621P00027000 | 2024-06-14 3:47PM EDT | 27.00 | 0.85 | 0.05 | 0.90 | +0.35 | +70.00% | 77 | 715 | 70.31% |
| WOLF240621P00027500 | 2024-06-14 3:07PM EDT | 27.50 | 1.08 | 1.05 | 1.20 | +0.38 | +54.29% | 44 | 112 | 67.19% |
| WOLF240621P00028000 | 2024-06-14 2:35PM EDT | 28.00 | 1.35 | 1.35 | 1.50 | +0.64 | +90.14% | 26 | 45 | 66.60% |
| WOLF240621P00028500 | 2024-06-14 10:50AM EDT | 28.50 | 1.55 | 0.70 | 2.85 | +0.98 | +171.93% | 1 | 16 | 66.89% |
| WOLF240621P00029000 | 2024-06-14 12:39PM EDT | 29.00 | 1.91 | 1.40 | 3.10 | +0.69 | +56.56% | 11 | 81 | 75.39% |
| WOLF240621P00029500 | 2024-06-14 10:53AM EDT | 29.50 | 2.29 | 2.25 | 3.50 | +0.54 | +30.86% | 1 | 254 | 96.48% |
| WOLF240621P00030000 | 2024-06-14 3:13PM EDT | 30.00 | 2.70 | 2.90 | 3.40 | +0.82 | +43.62% | 21 | 5,072 | 84.77% |
| WOLF240621P00030500 | 2024-06-12 3:43PM EDT | 30.50 | 2.02 | 3.30 | 3.80 | 0.00 | - | 39 | 15 | 81.45% |
| WOLF240621P00031000 | 2024-06-13 9:52AM EDT | 31.00 | 3.80 | 2.95 | 5.80 | +1.30 | +52.00% | 1 | 3 | 124.41% |
| WOLF240621P00031500 | 2024-06-12 2:48PM EDT | 31.50 | 2.35 | 4.20 | 6.30 | 0.00 | - | - | 2 | 166.99% |
| WOLF240621P00033000 | 2024-06-12 2:47PM EDT | 33.00 | 3.50 | 5.60 | 6.20 | 0.00 | - | - | 5 | 85.94% |
| WOLF240621P00035000 | 2024-06-14 3:49PM EDT | 35.00 | 7.69 | 6.10 | 9.10 | +2.69 | +53.80% | 1 | 2,188 | 254.88% |
| WOLF240621P00040000 | 2024-06-14 12:24PM EDT | 40.00 | 12.50 | 12.70 | 13.00 | -0.50 | -3.85% | 5 | 34 | 50.00% |
| WOLF240621P00045000 | 2024-05-14 9:53AM EDT | 45.00 | 19.80 | 16.00 | 16.40 | 0.00 | - | 2 | 11 | 0.00% |
| WOLF240621P00050000 | 2024-06-04 12:20PM EDT | 50.00 | 23.76 | 22.60 | 23.00 | 0.00 | - | 30 | 7 | 257.03% |
| WOLF240621P00055000 | 2024-04-19 10:27AM EDT | 55.00 | 31.66 | 27.90 | 31.20 | 0.00 | - | 3 | 0 | 505.86% |
| WOLF240621P00060000 | 2024-01-22 12:53PM EDT | 60.00 | 26.80 | 34.00 | 36.00 | 0.00 | - | 9 | 1 | 584.18% |
| WOLF240621P00065000 | 2024-01-23 2:07PM EDT | 65.00 | 29.30 | 37.90 | 41.20 | 0.00 | - | 2 | 0 | 573.44% |
| WOLF240621P00070000 | 2024-01-23 1:23PM EDT | 70.00 | 34.00 | 43.20 | 45.40 | 0.00 | - | 1 | 0 | 575.78% |
| WOLF240621P00075000 | 2024-01-26 11:01AM EDT | 75.00 | 40.40 | 49.80 | 52.80 | 0.00 | - | 7 | 0 | 786.72% |
| WOLF240621P00080000 | 2024-01-08 4:15PM EDT | 80.00 | 38.50 | 51.40 | 55.10 | 0.00 | - | 2 | 0 | 471.48% |
| WOLF240621P00085000 | 2024-01-05 2:44PM EDT | 85.00 | 44.60 | 56.60 | 59.20 | 0.00 | - | 2 | 0 | 362.50% |
| WOLF240621P00090000 | 2024-01-05 2:44PM EDT | 90.00 | 49.50 | 61.70 | 65.40 | 0.00 | - | 1 | 0 | 565.63% |
© 2024 Yahoo. Todos os direitos reservados.