Mercado fechado
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,87 0,00 (0,00%) OURO
2.333,60 -3,60 (-0,15%) Bitcoin USD
67.768,24 -1.736,14 (-2,50%)
Yum! Brands, Inc. (YUM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240621C00060000 | 2023-10-25 10:59AM EDT | 60.00 | 61.80 | 66.50 | 70.80 | 0.00 | - | - | 0 | 0.00% |
| YUM240621C00070000 | 2023-07-06 1:55PM EDT | 70.00 | 65.69 | 63.70 | 68.40 | 0.00 | - | - | 0 | 162.40% |
| YUM240621C00095000 | 2023-11-09 3:48PM EDT | 95.00 | 32.00 | 30.10 | 34.00 | 0.00 | - | 2 | 18 | 0.00% |
| YUM240621C00100000 | 2024-05-09 3:34PM EDT | 100.00 | 38.30 | 34.50 | 39.30 | 0.00 | - | 1 | 11 | 101.64% |
| YUM240621C00105000 | 2024-01-24 2:48PM EDT | 105.00 | 26.99 | 32.50 | 37.20 | 0.00 | - | 2 | 4 | 96.78% |
| YUM240621C00110000 | 2023-11-06 2:12PM EDT | 110.00 | 20.91 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| YUM240621C00115000 | 2024-03-22 11:30AM EDT | 115.00 | 22.28 | 22.00 | 26.60 | 0.00 | - | 6 | 18 | 67.33% |
| YUM240621C00120000 | 2024-04-29 11:28AM EDT | 120.00 | 22.70 | 15.00 | 18.50 | 0.00 | - | 1 | 51 | 47.88% |
| YUM240621C00125000 | 2024-05-17 11:58AM EDT | 125.00 | 16.23 | 11.40 | 13.70 | 0.00 | - | 3 | 54 | 39.62% |
| YUM240621C00130000 | 2024-05-16 9:49AM EDT | 130.00 | 10.50 | 6.20 | 9.00 | 0.00 | - | 1 | 109 | 31.21% |
| YUM240621C00135000 | 2024-05-23 3:40PM EDT | 135.00 | 3.23 | 2.90 | 4.00 | -1.71 | -34.62% | 33 | 386 | 18.86% |
| YUM240621C00140000 | 2024-05-23 3:44PM EDT | 140.00 | 0.83 | 0.60 | 1.00 | -0.92 | -52.57% | 59 | 2,053 | 13.97% |
| YUM240621C00145000 | 2024-05-23 12:04PM EDT | 145.00 | 0.20 | 0.10 | 0.30 | -0.12 | -37.50% | 25 | 1,275 | 15.77% |
| YUM240621C00150000 | 2024-05-23 3:21PM EDT | 150.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 5 | 522 | 19.19% |
| YUM240621C00155000 | 2024-05-22 11:06AM EDT | 155.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 2 | 333 | 50.42% |
| YUM240621C00160000 | 2024-05-10 2:26PM EDT | 160.00 | 0.03 | 0.00 | 2.20 | 0.00 | - | 3 | 208 | 57.84% |
| YUM240621C00165000 | 2024-03-07 3:02PM EDT | 165.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 47.41% |
| YUM240621C00170000 | 2024-05-14 1:45PM EDT | 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 57.84% |
| YUM240621C00175000 | 2024-05-10 11:50AM EDT | 175.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 38 | 63.31% |
| YUM240621C00180000 | 2023-11-01 10:19AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| YUM240621C00210000 | 2024-02-16 11:34AM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YUM240621P00065000 | 2023-09-27 2:50PM EDT | 65.00 | 0.25 | 0.00 | 2.35 | 0.00 | - | 5 | 81 | 171.09% |
| YUM240621P00075000 | 2023-11-16 3:30PM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 113.77% |
| YUM240621P00080000 | 2023-12-01 2:51PM EDT | 80.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 25 | 127.59% |
| YUM240621P00085000 | 2023-08-29 12:18PM EDT | 85.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 5 | 76 | 100.49% |
| YUM240621P00090000 | 2024-04-05 9:46AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 45 | 93.21% |
| YUM240621P00095000 | 2024-04-01 3:24PM EDT | 95.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 11 | 91 | 66.21% |
| YUM240621P00100000 | 2024-05-06 11:56AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 473 | 60.35% |
| YUM240621P00105000 | 2024-05-16 9:30AM EDT | 105.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 3 | 51 | 72.36% |
| YUM240621P00110000 | 2024-05-20 9:30AM EDT | 110.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 105 | 46.14% |
| YUM240621P00115000 | 2024-05-17 10:01AM EDT | 115.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 100 | 931 | 36.96% |
| YUM240621P00120000 | 2024-05-16 9:35AM EDT | 120.00 | 0.05 | 0.10 | 2.25 | 0.00 | - | 4 | 1,137 | 55.88% |
| YUM240621P00125000 | 2024-05-20 2:24PM EDT | 125.00 | 0.25 | 0.15 | 0.55 | 0.00 | - | 175 | 1,120 | 26.98% |
| YUM240621P00130000 | 2024-05-23 11:12AM EDT | 130.00 | 0.71 | 0.40 | 0.55 | +0.46 | +184.00% | 15 | 1,444 | 18.26% |
| YUM240621P00135000 | 2024-05-23 1:54PM EDT | 135.00 | 1.65 | 1.25 | 1.85 | +0.75 | +83.33% | 29 | 1,337 | 17.91% |
| YUM240621P00140000 | 2024-05-23 1:54PM EDT | 140.00 | 4.56 | 3.50 | 4.40 | +1.56 | +52.00% | 5 | 432 | 16.96% |
| YUM240621P00145000 | 2024-05-23 9:34AM EDT | 145.00 | 7.00 | 7.50 | 10.40 | +0.20 | +2.94% | 1 | 114 | 34.77% |
| YUM240621P00150000 | 2024-04-12 3:39PM EDT | 150.00 | 12.80 | 10.50 | 14.30 | 0.00 | - | 3 | 3 | 34.41% |
| YUM240621P00155000 | 2023-08-03 1:11PM EDT | 155.00 | 20.40 | 23.30 | 26.10 | 0.00 | - | - | 0 | 84.92% |
| YUM240621P00160000 | 2024-02-26 3:13PM EDT | 160.00 | 21.54 | 20.50 | 25.00 | 0.00 | - | 2 | 0 | 56.03% |
© 2024 Yahoo. Todos os direitos reservados.