Mercado fechará em 4 h 15 min
BOVESPA
124.075,90 -231,93 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.262,04 -48,92 (-0,09%) PETROLEO CRU
81,25 -0,49 (-0,60%) OURO
2.339,00 +2,40 (+0,10%) Bitcoin USD
60.881,43 -737,38 (-1,20%)
Wolfspeed, Inc. (WOLF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:45AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF250117C00012500 | 2024-06-04 10:59AM EDT | 12.50 | 15.20 | 11.60 | 12.60 | 0.00 | - | 7 | 30 | 103.66% |
| WOLF250117C00015000 | 2024-03-27 3:45PM EDT | 15.00 | 15.90 | 13.10 | 13.90 | 0.00 | - | 1 | 7 | 169.87% |
| WOLF250117C00017500 | 2024-06-04 2:45PM EDT | 17.50 | 8.60 | 8.30 | 8.70 | -3.92 | -31.31% | 3 | 84 | 89.11% |
| WOLF250117C00020000 | 2024-06-28 10:23AM EDT | 20.00 | 7.10 | 6.90 | 7.30 | +0.20 | +2.90% | 5 | 465 | 86.23% |
| WOLF250117C00021000 | 2024-06-27 12:29PM EDT | 21.00 | 6.26 | 6.40 | 6.90 | 0.00 | - | 5 | 16 | 86.13% |
| WOLF250117C00022500 | 2024-06-27 12:35PM EDT | 22.50 | 5.60 | 5.70 | 6.00 | 0.00 | - | 1 | 378 | 83.25% |
| WOLF250117C00024000 | 2024-06-26 3:59PM EDT | 24.00 | 5.40 | 5.10 | 5.40 | 0.00 | - | 11 | 21 | 82.62% |
| WOLF250117C00025000 | 2024-06-27 3:02PM EDT | 25.00 | 5.10 | 4.70 | 5.10 | 0.00 | - | 1 | 561 | 82.52% |
| WOLF250117C00028000 | 2024-06-20 12:20PM EDT | 28.00 | 4.72 | 3.80 | 4.10 | 0.00 | - | 32 | 41 | 81.67% |
| WOLF250117C00029000 | 2024-06-25 2:02PM EDT | 29.00 | 3.22 | 3.50 | 3.80 | 0.00 | - | 24 | 25 | 81.05% |
| WOLF250117C00030000 | 2024-06-27 2:48PM EDT | 30.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 3 | 876 | 80.88% |
| WOLF250117C00033000 | 2024-06-18 12:51PM EDT | 33.00 | 4.30 | 2.60 | 2.85 | 0.00 | - | 3 | 4 | 80.08% |
| WOLF250117C00034000 | 2024-06-21 9:32AM EDT | 34.00 | 2.80 | 2.40 | 2.70 | 0.00 | - | 15 | 18 | 80.13% |
| WOLF250117C00035000 | 2024-06-26 1:20PM EDT | 35.00 | 2.25 | 2.05 | 3.00 | 0.00 | - | 1 | 2,376 | 82.32% |
| WOLF250117C00037000 | 2024-06-17 12:25PM EDT | 37.00 | 3.40 | 1.90 | 2.20 | 0.00 | - | 61 | 165 | 79.49% |
| WOLF250117C00038000 | 2024-06-12 9:47AM EDT | 38.00 | 4.90 | 1.80 | 2.05 | 0.00 | - | - | 36 | 79.64% |
| WOLF250117C00039000 | 2024-06-12 1:52PM EDT | 39.00 | 4.40 | 1.65 | 1.90 | 0.00 | - | - | 1 | 79.15% |
| WOLF250117C00040000 | 2024-06-25 9:38AM EDT | 40.00 | 1.45 | 1.45 | 1.80 | 0.00 | - | 5 | 765 | 78.52% |
| WOLF250117C00045000 | 2024-06-26 1:20PM EDT | 45.00 | 1.15 | 1.10 | 1.40 | 0.00 | - | 1 | 4,536 | 80.22% |
| WOLF250117C00050000 | 2024-06-27 11:13AM EDT | 50.00 | 0.85 | 0.50 | 3.10 | 0.00 | - | 3 | 3,254 | 98.34% |
| WOLF250117C00055000 | 2024-06-27 1:26PM EDT | 55.00 | 0.75 | 0.00 | 2.85 | 0.00 | - | 1 | 3,255 | 97.71% |
| WOLF250117C00060000 | 2024-06-12 12:44PM EDT | 60.00 | 1.45 | 0.20 | 1.20 | 0.00 | - | 2 | 599 | 86.13% |
| WOLF250117C00065000 | 2024-06-21 12:59PM EDT | 65.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 1 | 2,691 | 88.67% |
| WOLF250117C00070000 | 2024-06-26 10:27AM EDT | 70.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 2 | 1,292 | 109.47% |
| WOLF250117C00075000 | 2024-06-25 3:03PM EDT | 75.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 2,321 | 89.75% |
| WOLF250117C00080000 | 2024-06-11 1:48PM EDT | 80.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 3 | 2,358 | 116.41% |
| WOLF250117C00085000 | 2024-06-06 9:58AM EDT | 85.00 | 0.45 | 0.00 | 2.35 | 0.00 | - | 1 | 359 | 119.34% |
| WOLF250117C00090000 | 2024-06-26 10:18AM EDT | 90.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 213 | 102.54% |
| WOLF250117C00095000 | 2024-04-26 11:43AM EDT | 95.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 219 | 535 | 100.10% |
| WOLF250117C00100000 | 2024-06-21 1:00PM EDT | 100.00 | 0.49 | 0.05 | 1.00 | 0.00 | - | 1 | 699 | 109.03% |
| WOLF250117C00105000 | 2024-02-29 11:46AM EDT | 105.00 | 0.35 | 0.65 | 0.75 | 0.00 | - | 1 | 132 | 117.82% |
| WOLF250117C00110000 | 2024-05-20 2:14PM EDT | 110.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 2 | 378 | 112.99% |
| WOLF250117C00115000 | 2024-04-01 11:01AM EDT | 115.00 | 0.55 | 0.05 | 2.35 | 0.00 | - | 1 | 19 | 137.06% |
| WOLF250117C00120000 | 2024-05-03 10:54AM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 403 | 111.82% |
| WOLF250117C00125000 | 2024-01-16 11:55AM EDT | 125.00 | 0.57 | 0.10 | 0.30 | 0.00 | - | 10 | 0 | 103.52% |
| WOLF250117C00130000 | 2024-02-09 3:52PM EDT | 130.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 3 | 77 | 113.18% |
| WOLF250117C00135000 | 2024-03-07 10:34AM EDT | 135.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 40 | 150 | 110.55% |
| WOLF250117C00140000 | 2024-05-30 10:08AM EDT | 140.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | 2 | 342 | 144.92% |
| WOLF250117C00145000 | 2024-05-31 9:30AM EDT | 145.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 302 | 146.78% |
| WOLF250117C00150000 | 2024-05-22 9:59AM EDT | 150.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 1 | 484 | 148.54% |
| WOLF250117C00155000 | 2024-01-29 4:50PM EDT | 155.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 4 | 169 | 113.28% |
| WOLF250117C00160000 | 2024-05-02 3:27PM EDT | 160.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 36 | 130.47% |
| WOLF250117C00165000 | 2024-05-22 2:02PM EDT | 165.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 152.69% |
| WOLF250117C00170000 | 2024-05-22 2:02PM EDT | 170.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 154.20% |
| WOLF250117C00175000 | 2023-12-04 2:11PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WOLF250117C00180000 | 2024-05-22 10:18AM EDT | 180.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 266 | 125.29% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WOLF250117P00012500 | 2024-06-27 11:33AM EDT | 12.50 | 0.95 | 0.80 | 1.00 | 0.00 | - | 10 | 3,168 | 83.89% |
| WOLF250117P00015000 | 2024-06-27 11:33AM EDT | 15.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 10 | 1,916 | 81.20% |
| WOLF250117P00016000 | 2024-06-28 11:13AM EDT | 16.00 | 1.80 | 1.70 | 2.10 | -0.25 | -12.20% | 1 | 116 | 80.96% |
| WOLF250117P00017500 | 2024-06-25 3:49PM EDT | 17.50 | 2.57 | 2.25 | 2.45 | 0.00 | - | 69 | 2,577 | 77.73% |
| WOLF250117P00019000 | 2024-06-06 10:50AM EDT | 19.00 | 2.25 | 2.85 | 3.10 | 0.00 | - | - | 60 | 76.71% |
| WOLF250117P00020000 | 2024-06-27 2:47PM EDT | 20.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 3 | 20,706 | 75.49% |
| WOLF250117P00021000 | 2024-06-27 2:14PM EDT | 21.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 1 | 14 | 74.22% |
| WOLF250117P00022500 | 2024-06-27 11:23AM EDT | 22.50 | 4.90 | 4.50 | 4.80 | 0.00 | - | 1 | 1,122 | 73.41% |
| WOLF250117P00024000 | 2024-06-27 10:23AM EDT | 24.00 | 5.70 | 5.40 | 5.60 | 0.00 | - | 43 | 101 | 72.36% |
| WOLF250117P00025000 | 2024-06-26 10:22AM EDT | 25.00 | 6.40 | 6.00 | 6.30 | 0.00 | - | 20 | 6,838 | 72.39% |
| WOLF250117P00026000 | 2024-06-28 9:48AM EDT | 26.00 | 6.80 | 6.60 | 6.90 | -0.20 | -2.86% | 1 | 131 | 71.29% |
| WOLF250117P00027000 | 2024-06-18 1:25PM EDT | 27.00 | 6.00 | 7.30 | 7.50 | 0.00 | - | - | 20 | 70.56% |
| WOLF250117P00028000 | 2024-06-25 10:38AM EDT | 28.00 | 8.45 | 7.90 | 8.30 | 0.00 | - | 1 | 17 | 70.19% |
| WOLF250117P00029000 | 2024-06-20 9:49AM EDT | 29.00 | 7.90 | 8.70 | 9.00 | 0.00 | - | - | 12 | 70.22% |
| WOLF250117P00030000 | 2024-06-24 3:57PM EDT | 30.00 | 9.65 | 9.40 | 9.70 | 0.00 | - | 23 | 6,554 | 69.21% |
| WOLF250117P00031000 | 2024-06-14 1:43PM EDT | 31.00 | 8.20 | 10.10 | 10.40 | 0.00 | - | 20 | 20 | 67.87% |
| WOLF250117P00033000 | 2024-06-17 9:49AM EDT | 33.00 | 9.90 | 11.70 | 12.10 | 0.00 | - | 1 | 57 | 68.16% |
| WOLF250117P00034000 | 2024-06-21 10:47AM EDT | 34.00 | 12.40 | 12.50 | 12.90 | 0.00 | - | 10 | 112 | 67.53% |
| WOLF250117P00035000 | 2024-06-20 11:29AM EDT | 35.00 | 12.30 | 13.30 | 13.90 | 0.00 | - | 1 | 1,386 | 68.34% |
| WOLF250117P00036000 | 2024-06-17 3:04PM EDT | 36.00 | 11.90 | 14.10 | 14.60 | 0.00 | - | - | 2 | 66.31% |
| WOLF250117P00037000 | 2024-06-12 12:31PM EDT | 37.00 | 10.80 | 15.00 | 15.40 | 0.00 | - | - | 100 | 65.77% |
| WOLF250117P00038000 | 2024-06-17 1:19PM EDT | 38.00 | 13.80 | 15.90 | 16.30 | 0.00 | - | 1 | 2 | 65.92% |
| WOLF250117P00039000 | 2024-06-21 10:42AM EDT | 39.00 | 16.43 | 16.80 | 17.20 | 0.00 | - | 10 | 142 | 65.92% |
| WOLF250117P00040000 | 2024-06-17 3:50PM EDT | 40.00 | 15.00 | 17.40 | 18.40 | 0.00 | - | 4 | 581 | 65.72% |
| WOLF250117P00045000 | 2024-06-24 3:57PM EDT | 45.00 | 22.10 | 20.40 | 24.20 | 0.00 | - | 22 | 1,173 | 57.91% |
| WOLF250117P00050000 | 2024-05-07 2:43PM EDT | 50.00 | 25.35 | 21.10 | 23.40 | 0.00 | - | 3 | 1,328 | 0.00% |
| WOLF250117P00055000 | 2024-05-02 10:27AM EDT | 55.00 | 33.80 | 29.10 | 30.10 | 0.00 | - | 5 | 312 | 0.00% |
| WOLF250117P00060000 | 2024-05-24 12:47PM EDT | 60.00 | 34.13 | 34.30 | 38.60 | 0.00 | - | 1 | 141 | 108.30% |
| WOLF250117P00065000 | 2024-03-13 12:13PM EDT | 65.00 | 37.60 | 38.20 | 40.80 | 0.00 | - | 1 | 392 | 0.00% |
| WOLF250117P00070000 | 2024-03-13 12:55PM EDT | 70.00 | 42.30 | 42.80 | 44.20 | 0.00 | - | 18 | 19 | 0.00% |
| WOLF250117P00075000 | 2024-03-13 11:51AM EDT | 75.00 | 47.00 | 48.00 | 49.90 | 0.00 | - | 2 | 2 | 0.00% |
| WOLF250117P00080000 | 2024-03-12 2:01PM EDT | 80.00 | 51.80 | 51.10 | 54.10 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF250117P00085000 | 2024-03-21 9:32AM EDT | 85.00 | 56.68 | 60.50 | 65.00 | 0.00 | - | 2 | 0 | 109.81% |
| WOLF250117P00090000 | 2024-01-30 12:50PM EDT | 90.00 | 55.00 | 62.20 | 65.80 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF250117P00095000 | 2024-01-09 2:36PM EDT | 95.00 | 54.10 | 65.00 | 67.80 | 0.00 | - | 2 | 0 | 0.00% |
| WOLF250117P00100000 | 2024-01-08 4:26PM EDT | 100.00 | 58.60 | 71.70 | 75.10 | 0.00 | - | 2 | 0 | 0.00% |
| WOLF250117P00105000 | 2023-12-29 11:22AM EDT | 105.00 | 60.50 | 67.60 | 71.10 | 0.00 | - | 1 | 0 | 0.00% |
| WOLF250117P00110000 | 2022-11-15 4:42PM EDT | 110.00 | 37.40 | 41.90 | 43.80 | 0.00 | - | 1 | 1 | 0.00% |
| WOLF250117P00150000 | 2023-07-24 3:28PM EDT | 150.00 | 87.50 | 101.00 | 102.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.