Mercado fechará em 3 h 13 min
BOVESPA
124.840,85 -809,18 (-0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.277,70 -154,33 (-0,27%) PETROLEO CRU
77,33 -0,24 (-0,31%) OURO
2.345,80 -47,10 (-1,97%) Bitcoin USD
68.070,99 -2.223,12 (-3,16%)
Yum! Brands, Inc. (YUM)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:47PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117C00055000 | 2023-11-21 2:04PM EDT | 55.00 | 73.70 | 73.50 | 78.00 | 0.00 | - | 1 | 11 | 0.00% |
| YUM250117C00075000 | 2023-10-19 9:48AM EDT | 75.00 | 49.70 | 52.50 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
| YUM250117C00095000 | 2023-11-16 11:39AM EDT | 95.00 | 38.50 | 35.10 | 40.00 | 0.00 | - | - | 1 | 0.00% |
| YUM250117C00100000 | 2024-03-27 3:46PM EDT | 100.00 | 40.00 | 42.10 | 46.80 | 0.00 | - | 1 | 3 | 55.55% |
| YUM250117C00105000 | 2024-05-02 10:46AM EDT | 105.00 | 34.36 | 33.80 | 36.50 | 0.00 | - | 2 | 1 | 40.05% |
| YUM250117C00110000 | 2024-02-22 11:49AM EDT | 110.00 | 30.80 | 28.20 | 31.10 | 0.00 | - | 2 | 9 | 34.06% |
| YUM250117C00115000 | 2024-02-05 4:07PM EDT | 115.00 | 18.90 | 29.00 | 29.60 | 0.00 | - | 53 | 72 | 40.22% |
| YUM250117C00120000 | 2024-04-29 12:52PM EDT | 120.00 | 27.30 | 20.40 | 21.50 | 0.00 | - | 1 | 63 | 26.45% |
| YUM250117C00125000 | 2024-05-15 1:59PM EDT | 125.00 | 18.80 | 16.80 | 17.30 | 0.00 | - | 1 | 136 | 24.09% |
| YUM250117C00130000 | 2024-05-21 11:18AM EDT | 130.00 | 15.00 | 13.10 | 15.20 | 0.00 | - | 3 | 73 | 26.34% |
| YUM250117C00135000 | 2024-05-23 10:19AM EDT | 135.00 | 10.20 | 9.90 | 10.30 | -3.40 | -25.00% | 20 | 1,224 | 21.07% |
| YUM250117C00140000 | 2024-05-02 11:24AM EDT | 140.00 | 7.80 | 6.80 | 7.50 | 0.00 | - | 20 | 1,421 | 19.92% |
| YUM250117C00145000 | 2024-05-22 2:00PM EDT | 145.00 | 5.90 | 4.80 | 5.10 | 0.00 | - | 2 | 1,511 | 18.67% |
| YUM250117C00150000 | 2024-05-15 11:08AM EDT | 150.00 | 3.80 | 3.10 | 3.90 | 0.00 | - | 1 | 9,368 | 19.27% |
| YUM250117C00155000 | 2024-05-22 11:41AM EDT | 155.00 | 2.30 | 1.90 | 2.60 | 0.00 | - | 5 | 326 | 18.73% |
| YUM250117C00160000 | 2024-05-22 11:35AM EDT | 160.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 5 | 256 | 16.88% |
| YUM250117C00165000 | 2024-05-09 10:22AM EDT | 165.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 3 | 144 | 16.75% |
| YUM250117C00170000 | 2024-05-16 3:06PM EDT | 170.00 | 0.74 | 0.35 | 0.50 | 0.00 | - | 5 | 50 | 16.79% |
| YUM250117C00175000 | 2024-04-30 1:01PM EDT | 175.00 | 0.85 | 0.05 | 2.40 | 0.00 | - | 6 | 29 | 27.60% |
| YUM250117C00180000 | 2024-05-14 10:12AM EDT | 180.00 | 0.42 | 0.05 | 2.30 | 0.00 | - | 1 | 4 | 29.25% |
| YUM250117C00185000 | 2023-11-20 1:53PM EDT | 185.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 24.81% |
| YUM250117C00190000 | 2023-08-03 3:50PM EDT | 190.00 | 1.00 | 0.05 | 0.95 | 0.00 | - | 1 | 1 | 26.42% |
| YUM250117C00195000 | 2023-09-01 3:45PM EDT | 195.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 3 | 97 | 35.16% |
| YUM250117C00200000 | 2023-10-17 3:50PM EDT | 200.00 | 0.15 | 0.00 | 1.60 | 0.00 | - | 2 | 86 | 33.17% |
| YUM250117C00210000 | 2023-11-06 10:49AM EDT | 210.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 1 | 40 | 40.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM250117P00055000 | 2023-11-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 10 | 59.77% |
| YUM250117P00065000 | 2023-11-16 10:50AM EDT | 65.00 | 0.30 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 55.23% |
| YUM250117P00070000 | 2023-10-18 1:31PM EDT | 70.00 | 0.90 | 0.00 | 0.70 | 0.00 | - | - | 3 | 48.76% |
| YUM250117P00075000 | 2023-12-27 3:31PM EDT | 75.00 | 0.40 | 0.00 | 1.65 | 0.00 | - | 10 | 43 | 53.71% |
| YUM250117P00080000 | 2024-02-13 4:34PM EDT | 80.00 | 0.60 | 0.10 | 0.55 | 0.00 | - | - | 25 | 38.38% |
| YUM250117P00085000 | 2024-05-22 9:30AM EDT | 85.00 | 0.10 | 0.10 | 0.70 | 0.00 | - | 19 | 100 | 36.35% |
| YUM250117P00090000 | 2024-05-14 10:14AM EDT | 90.00 | 0.36 | 0.05 | 0.70 | 0.00 | - | 1 | 281 | 32.67% |
| YUM250117P00095000 | 2024-03-07 3:49PM EDT | 95.00 | 0.93 | 0.65 | 0.95 | 0.00 | - | 1 | 33 | 31.23% |
| YUM250117P00100000 | 2024-05-10 3:27PM EDT | 100.00 | 0.50 | 0.30 | 0.70 | 0.00 | - | 50 | 1,108 | 25.75% |
| YUM250117P00105000 | 2024-04-30 3:16PM EDT | 105.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 19 | 358 | 23.21% |
| YUM250117P00110000 | 2024-05-21 11:12AM EDT | 110.00 | 0.80 | 0.95 | 1.05 | 0.00 | - | 3 | 572 | 21.45% |
| YUM250117P00115000 | 2024-05-22 3:31PM EDT | 115.00 | 1.20 | 1.35 | 1.45 | 0.00 | - | 2 | 485 | 20.00% |
| YUM250117P00120000 | 2024-05-23 12:21PM EDT | 120.00 | 2.00 | 1.85 | 2.05 | +0.40 | +25.00% | 4 | 739 | 18.73% |
| YUM250117P00125000 | 2024-05-22 2:28PM EDT | 125.00 | 2.50 | 2.80 | 2.95 | 0.00 | - | 2 | 146 | 17.65% |
| YUM250117P00130000 | 2024-05-22 11:57AM EDT | 130.00 | 3.50 | 3.90 | 4.10 | 0.00 | - | 4 | 952 | 16.36% |
| YUM250117P00135000 | 2024-05-23 12:23PM EDT | 135.00 | 5.60 | 5.40 | 5.90 | +0.50 | +9.80% | 4 | 1,730 | 15.60% |
| YUM250117P00140000 | 2024-05-22 1:58PM EDT | 140.00 | 6.90 | 7.60 | 9.20 | 0.00 | - | 30 | 201 | 17.01% |
| YUM250117P00145000 | 2024-05-17 2:56PM EDT | 145.00 | 7.90 | 10.40 | 10.90 | 0.00 | - | 5 | 687 | 13.37% |
| YUM250117P00150000 | 2024-05-15 12:25PM EDT | 150.00 | 12.30 | 13.70 | 15.50 | 0.00 | - | 1 | 0 | 15.59% |
| YUM250117P00155000 | 2024-04-26 11:58AM EDT | 155.00 | 14.60 | 16.70 | 19.60 | 0.00 | - | 2 | 2 | 15.63% |
| YUM250117P00165000 | 2023-07-19 12:02PM EDT | 165.00 | 29.50 | 34.20 | 37.20 | 0.00 | - | 1 | 1 | 41.67% |
© 2024 Yahoo. Todos os direitos reservados.