Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
62.027,05 -198,80 (-0,32%)
Watsco, Inc. (WSO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO241220C00270000 | 2024-04-11 3:47PM EDT | 270.00 | 151.20 | 210.70 | 215.10 | 0.00 | - | 1 | 1 | 74.32% |
| WSO241220C00300000 | 2024-06-12 10:53AM EDT | 300.00 | 188.00 | 201.00 | 205.00 | 0.00 | - | 1 | 1 | 120.84% |
| WSO241220C00330000 | 2024-08-06 3:36PM EDT | 330.00 | 148.12 | 121.00 | 127.60 | 0.00 | - | 2 | 1 | 0.00% |
| WSO241220C00350000 | 2024-09-27 10:06AM EDT | 350.00 | 154.20 | 129.20 | 136.80 | 0.00 | - | 2 | 1 | 58.10% |
| WSO241220C00360000 | 2024-10-04 2:01PM EDT | 360.00 | 121.78 | 120.20 | 127.00 | -18.11 | -12.95% | 2 | 9 | 54.69% |
| WSO241220C00370000 | 2024-10-04 2:02PM EDT | 370.00 | 112.50 | 111.80 | 117.80 | +40.40 | +56.03% | 2 | 105 | 52.74% |
| WSO241220C00380000 | 2024-10-04 2:03PM EDT | 380.00 | 103.35 | 101.00 | 108.00 | +57.70 | +126.40% | 2 | 1 | 49.27% |
| WSO241220C00390000 | 2024-02-08 2:11PM EDT | 390.00 | 58.50 | 50.10 | 53.40 | 0.00 | - | 11 | 11 | 0.00% |
| WSO241220C00400000 | 2024-09-25 3:11PM EDT | 400.00 | 102.49 | 84.90 | 90.70 | 0.00 | - | 28 | 15 | 46.68% |
| WSO241220C00410000 | 2024-02-12 11:09AM EDT | 410.00 | 52.60 | 38.20 | 41.50 | 0.00 | - | 2 | 2 | 0.00% |
| WSO241220C00420000 | 2024-10-04 9:40AM EDT | 420.00 | 74.25 | 68.10 | 73.00 | +17.25 | +30.26% | 1 | 0 | 42.19% |
| WSO241220C00430000 | 2024-02-06 2:33PM EDT | 430.00 | 32.40 | 32.10 | 35.00 | 0.00 | - | 1 | 3 | 0.00% |
| WSO241220C00440000 | 2024-09-04 3:11PM EDT | 440.00 | 41.50 | 52.00 | 59.00 | 0.00 | - | 1 | 5 | 41.79% |
| WSO241220C00450000 | 2024-08-05 9:37AM EDT | 450.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WSO241220C00460000 | 2024-09-11 10:34AM EDT | 460.00 | 26.20 | 40.40 | 45.00 | 0.00 | - | 2 | 131 | 39.35% |
| WSO241220C00470000 | 2024-09-03 1:50PM EDT | 470.00 | 28.07 | 34.80 | 42.10 | 0.00 | - | 1 | 56 | 42.25% |
| WSO241220C00480000 | 2024-07-11 11:35AM EDT | 480.00 | 53.20 | 35.50 | 42.80 | 0.00 | - | 1 | 16 | 48.65% |
| WSO241220C00490000 | 2024-09-26 11:05AM EDT | 490.00 | 40.00 | 22.90 | 27.00 | 0.00 | - | 5 | 84 | 35.61% |
| WSO241220C00500000 | 2024-09-30 11:36AM EDT | 500.00 | 28.70 | 17.80 | 23.90 | 0.00 | - | 1 | 94 | 36.62% |
| WSO241220C00520000 | 2024-07-18 10:31AM EDT | 520.00 | 38.80 | 13.70 | 20.60 | 0.00 | - | 1 | 67 | 40.67% |
| WSO241220C00540000 | 2024-07-16 9:48AM EDT | 540.00 | 30.69 | 11.50 | 18.10 | 0.00 | - | 1 | 12 | 44.39% |
| WSO241220C00560000 | 2024-07-01 9:30AM EDT | 560.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| WSO241220C00580000 | 2024-05-31 9:30AM EDT | 580.00 | 10.00 | 5.60 | 8.50 | 0.00 | - | 10 | 10 | 41.60% |
| WSO241220C00600000 | 2024-05-22 9:30AM EDT | 600.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| WSO241220C00620000 | 2024-09-16 3:50PM EDT | 620.00 | 2.75 | 0.05 | 4.60 | 0.00 | - | 1 | 5 | 42.30% |
| WSO241220C00640000 | 2024-06-04 9:30AM EDT | 640.00 | 2.80 | 1.45 | 4.90 | 0.00 | - | 1 | 0 | 46.74% |
| WSO241220C00660000 | 2024-05-31 9:56AM EDT | 660.00 | 2.65 | 0.45 | 3.30 | 0.00 | - | 1 | 11 | 45.78% |
| WSO241220C00740000 | 2024-09-23 2:10PM EDT | 740.00 | 0.70 | 0.00 | 3.00 | 0.00 | - | - | 3 | 56.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WSO241220P00175000 | 2024-03-28 12:41PM EDT | 175.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.85% |
| WSO241220P00200000 | 2024-07-23 3:07PM EDT | 200.00 | 2.92 | 0.00 | 4.40 | 0.00 | - | 1 | 0 | 107.59% |
| WSO241220P00210000 | 2023-11-07 3:32PM EDT | 210.00 | 2.94 | 0.00 | 5.00 | 0.00 | - | - | 1 | 104.68% |
| WSO241220P00220000 | 2024-01-22 1:19PM EDT | 220.00 | 1.29 | 0.00 | 4.20 | 0.00 | - | 1 | 2 | 96.19% |
| WSO241220P00230000 | 2023-11-16 3:30PM EDT | 230.00 | 4.17 | 0.00 | 5.00 | 0.00 | - | - | 1 | 94.37% |
| WSO241220P00240000 | 2024-07-11 2:56PM EDT | 240.00 | 0.70 | 0.05 | 5.80 | 0.00 | - | 1 | 1 | 92.40% |
| WSO241220P00250000 | 2024-09-30 11:16AM EDT | 250.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 29 | 66.85% |
| WSO241220P00260000 | 2024-07-23 3:07PM EDT | 260.00 | 3.24 | 0.00 | 4.70 | 0.00 | - | 1 | 20 | 79.49% |
| WSO241220P00270000 | 2024-03-18 2:20PM EDT | 270.00 | 3.58 | 2.90 | 4.10 | 0.00 | - | 3 | 2 | 81.77% |
| WSO241220P00280000 | 2024-03-13 11:33AM EDT | 280.00 | 4.65 | 2.80 | 6.10 | 0.00 | - | - | 2 | 81.76% |
| WSO241220P00290000 | 2024-04-29 3:53PM EDT | 290.00 | 2.50 | 0.20 | 3.20 | 0.00 | - | 2 | 0 | 63.07% |
| WSO241220P00300000 | 2024-02-27 11:24AM EDT | 300.00 | 9.40 | 4.00 | 5.50 | 0.00 | - | 5 | 7 | 74.22% |
| WSO241220P00310000 | 2024-04-24 9:47AM EDT | 310.00 | 4.30 | 0.85 | 3.70 | 0.00 | - | 1 | 10 | 59.20% |
| WSO241220P00320000 | 2024-05-03 9:30AM EDT | 320.00 | 3.50 | 1.65 | 4.30 | 0.00 | - | 1 | 6 | 58.91% |
| WSO241220P00330000 | 2024-09-30 3:01PM EDT | 330.00 | 2.12 | 0.00 | 4.00 | 0.00 | - | 1 | 7 | 50.68% |
| WSO241220P00340000 | 2024-09-30 3:01PM EDT | 340.00 | 2.25 | 0.00 | 4.20 | 0.00 | - | 1 | 19 | 56.16% |
| WSO241220P00350000 | 2024-08-01 3:37PM EDT | 350.00 | 4.48 | 0.90 | 6.30 | 0.00 | - | 1 | 17 | 50.40% |
| WSO241220P00360000 | 2024-07-03 11:03AM EDT | 360.00 | 4.90 | 3.90 | 11.00 | 0.00 | - | 1 | 1 | 57.58% |
| WSO241220P00370000 | 2024-07-08 2:49PM EDT | 370.00 | 5.25 | 5.60 | 10.50 | 0.00 | - | 1 | 2 | 54.93% |
| WSO241220P00380000 | 2024-03-26 2:08PM EDT | 380.00 | 20.50 | 13.30 | 16.30 | 0.00 | - | 2 | 4 | 64.04% |
| WSO241220P00390000 | 2024-09-24 1:41PM EDT | 390.00 | 3.20 | 3.40 | 5.60 | 0.00 | - | 2 | 57 | 41.58% |
| WSO241220P00400000 | 2024-09-18 2:13PM EDT | 400.00 | 4.83 | 4.30 | 9.30 | 0.00 | - | 1 | 107 | 45.38% |
| WSO241220P00410000 | 2024-04-25 2:17PM EDT | 410.00 | 22.20 | 10.10 | 12.60 | 0.00 | - | - | 2 | 46.96% |
| WSO241220P00420000 | 2023-10-05 2:17PM EDT | 420.00 | 66.60 | 67.40 | 71.80 | 0.00 | - | - | 16 | 119.91% |
| WSO241220P00430000 | 2024-09-19 9:55AM EDT | 430.00 | 8.90 | 8.80 | 12.70 | 0.00 | - | 5 | 54 | 38.49% |
| WSO241220P00440000 | 2024-09-20 11:42AM EDT | 440.00 | 12.80 | 11.50 | 16.20 | 0.00 | - | 1 | 25 | 38.96% |
| WSO241220P00450000 | 2024-09-12 3:40PM EDT | 450.00 | 19.80 | 14.40 | 16.80 | 0.00 | - | 9 | 10 | 35.06% |
| WSO241220P00460000 | 2024-09-20 11:42AM EDT | 460.00 | 18.50 | 18.30 | 22.80 | 0.00 | - | 1 | 16 | 37.53% |
| WSO241220P00470000 | 2024-10-04 10:30AM EDT | 470.00 | 24.10 | 22.00 | 24.60 | +4.10 | +20.50% | 1 | 25 | 34.29% |
| WSO241220P00480000 | 2024-10-03 10:40AM EDT | 480.00 | 26.70 | 26.90 | 30.40 | 0.00 | - | 2 | 87 | 35.20% |
| WSO241220P00490000 | 2024-09-27 10:49AM EDT | 490.00 | 23.50 | 30.10 | 36.00 | 0.00 | - | 1 | 3 | 35.27% |
| WSO241220P00500000 | 2024-09-24 3:46PM EDT | 500.00 | 31.40 | 35.50 | 40.80 | 0.00 | - | 1 | 10 | 33.84% |
| WSO241220P00520000 | 2024-09-25 11:32AM EDT | 520.00 | 41.00 | 48.50 | 54.60 | 0.00 | - | - | 1 | 34.17% |
| WSO241220P00600000 | 2024-07-16 9:38AM EDT | 600.00 | 98.86 | 119.00 | 127.00 | 0.00 | - | 1 | 0 | 44.73% |
© 2024 Yahoo. Todos os direitos reservados.