Mercado fechará em 5 h 52 min
BOVESPA
120.055,56 +917,70 (+0,77%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.991,84 +594,64 (+1,13%) PETROLEO CRU
80,99 +0,66 (+0,82%) OURO
2.341,90 +12,90 (+0,55%) Bitcoin USD
64.545,38 -741,88 (-1,14%)
Yum China Holdings, Inc. (YUMC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:08AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC250117C00017500 | 2024-04-22 12:20PM EDT | 17.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117C00020000 | 2024-02-14 12:39PM EDT | 20.00 | 22.10 | 20.00 | 25.00 | 0.00 | - | 1 | 21 | 209.74% |
| YUMC250117C00022500 | 2024-01-10 10:34AM EDT | 22.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| YUMC250117C00025000 | 2024-06-12 3:10PM EDT | 25.00 | 10.00 | 9.00 | 9.40 | 0.00 | - | 1 | 95 | 47.07% |
| YUMC250117C00027500 | 2024-04-22 12:20PM EDT | 27.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117C00030000 | 2024-06-07 1:53PM EDT | 30.00 | 7.30 | 5.40 | 5.70 | 0.00 | - | 5 | 123 | 41.11% |
| YUMC250117C00032500 | 2024-06-17 2:00PM EDT | 32.50 | 4.27 | 3.90 | 4.20 | 0.00 | - | 22 | 166 | 38.87% |
| YUMC250117C00035000 | 2024-06-17 2:48PM EDT | 35.00 | 3.10 | 2.70 | 2.95 | 0.00 | - | 9 | 426 | 36.80% |
| YUMC250117C00037500 | 2024-06-17 12:02PM EDT | 37.50 | 2.09 | 1.90 | 2.70 | 0.00 | - | 20 | 153 | 42.51% |
| YUMC250117C00040000 | 2024-06-17 2:07PM EDT | 40.00 | 1.50 | 1.25 | 1.70 | 0.00 | - | 20 | 686 | 38.67% |
| YUMC250117C00042500 | 2024-06-12 3:39PM EDT | 42.50 | 1.09 | 0.85 | 1.00 | 0.00 | - | 6 | 416 | 35.67% |
| YUMC250117C00045000 | 2024-06-14 12:17PM EDT | 45.00 | 0.79 | 0.50 | 0.70 | 0.00 | - | 2 | 439 | 35.86% |
| YUMC250117C00047500 | 2024-06-10 10:04AM EDT | 47.50 | 0.63 | 0.30 | 0.50 | 0.00 | - | 10 | 565 | 36.28% |
| YUMC250117C00050000 | 2024-06-11 3:12PM EDT | 50.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 726 | 37.65% |
| YUMC250117C00052500 | 2024-05-29 12:04PM EDT | 52.50 | 0.31 | 0.10 | 0.30 | 0.00 | - | 6 | 158 | 38.23% |
| YUMC250117C00055000 | 2024-06-07 12:13PM EDT | 55.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 6 | 171 | 50.98% |
| YUMC250117C00057500 | 2024-05-07 2:24PM EDT | 57.50 | 0.33 | 0.05 | 1.45 | 0.00 | - | 12 | 323 | 53.96% |
| YUMC250117C00060000 | 2024-06-14 12:17PM EDT | 60.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 2 | 1,280 | 56.74% |
| YUMC250117C00062500 | 2024-06-10 1:13PM EDT | 62.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 17 | 176 | 50.78% |
| YUMC250117C00065000 | 2024-06-11 11:09AM EDT | 65.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 17 | 653 | 53.08% |
| YUMC250117C00067500 | 2024-02-20 11:10AM EDT | 67.50 | 0.46 | 0.20 | 2.10 | 0.00 | - | 400 | 652 | 71.53% |
| YUMC250117C00070000 | 2024-04-10 2:38PM EDT | 70.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 8 | 605 | 53.17% |
| YUMC250117C00072500 | 2024-04-10 9:30AM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 25.00% |
| YUMC250117C00075000 | 2024-05-16 10:31AM EDT | 75.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 3 | 67 | 64.75% |
| YUMC250117C00080000 | 2024-01-19 3:35PM EDT | 80.00 | 0.38 | 0.05 | 1.50 | 0.00 | - | 10 | 53 | 75.00% |
| YUMC250117C00085000 | 2024-01-30 12:17PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 68.02% |
| YUMC250117C00090000 | 2023-12-18 4:12PM EDT | 90.00 | 0.52 | 0.05 | 1.45 | 0.00 | - | 3 | 9 | 81.25% |
| YUMC250117C00095000 | 2023-11-16 1:43PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 69.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC250117P00017500 | 2024-04-08 2:23PM EDT | 17.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 12 | 80 | 51.07% |
| YUMC250117P00020000 | 2024-04-12 10:04AM EDT | 20.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 91 | 58.15% |
| YUMC250117P00022500 | 2024-05-06 1:07PM EDT | 22.50 | 0.25 | 0.15 | 0.55 | 0.00 | - | 4 | 153 | 43.56% |
| YUMC250117P00025000 | 2024-04-19 2:59PM EDT | 25.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| YUMC250117P00027500 | 2024-06-14 10:22AM EDT | 27.50 | 1.00 | 1.00 | 1.20 | 0.00 | - | 1 | 107 | 35.55% |
| YUMC250117P00030000 | 2024-06-12 11:22AM EDT | 30.00 | 1.45 | 1.70 | 1.90 | 0.00 | - | 2 | 503 | 33.55% |
| YUMC250117P00032500 | 2024-06-14 10:31AM EDT | 32.50 | 2.55 | 2.70 | 3.00 | 0.00 | - | 6 | 498 | 33.03% |
| YUMC250117P00035000 | 2024-06-17 12:56PM EDT | 35.00 | 4.13 | 3.90 | 4.80 | +0.13 | +3.25% | 1 | 1,299 | 36.52% |
| YUMC250117P00037500 | 2024-06-13 1:50PM EDT | 37.50 | 4.70 | 5.50 | 6.20 | 0.00 | - | 1 | 331 | 33.47% |
| YUMC250117P00040000 | 2024-06-13 9:45AM EDT | 40.00 | 6.55 | 7.40 | 9.20 | 0.00 | - | 1 | 2,348 | 45.41% |
| YUMC250117P00042500 | 2024-05-30 2:55PM EDT | 42.50 | 7.81 | 9.50 | 10.00 | 0.00 | - | 5 | 888 | 30.25% |
| YUMC250117P00045000 | 2024-06-13 2:30PM EDT | 45.00 | 10.35 | 11.70 | 12.80 | 0.00 | - | 1 | 2,283 | 39.23% |
| YUMC250117P00047500 | 2024-03-19 9:57AM EDT | 47.50 | 10.00 | 10.10 | 12.70 | 0.00 | - | 5 | 798 | 0.00% |
| YUMC250117P00050000 | 2024-05-09 11:12AM EDT | 50.00 | 12.40 | 12.80 | 16.40 | 0.00 | - | 1 | 135 | 0.00% |
| YUMC250117P00052500 | 2023-12-07 12:12PM EDT | 52.50 | 13.60 | 12.10 | 14.00 | 0.00 | - | 2 | 72 | 0.00% |
| YUMC250117P00055000 | 2024-06-03 2:19PM EDT | 55.00 | 19.34 | 20.00 | 24.00 | 0.00 | - | 1 | 1 | 70.75% |
| YUMC250117P00057500 | 2023-12-07 11:57AM EDT | 57.50 | 18.20 | 14.70 | 19.40 | 0.00 | - | 3 | 62 | 0.00% |
| YUMC250117P00060000 | 2024-05-02 12:11PM EDT | 60.00 | 22.60 | 22.00 | 26.70 | 0.00 | - | 3 | 0 | 0.00% |
| YUMC250117P00062500 | 2024-05-16 9:51AM EDT | 62.50 | 23.23 | 26.50 | 30.40 | 0.00 | - | 5 | 0 | 64.36% |
| YUMC250117P00065000 | 2023-11-10 12:57PM EDT | 65.00 | 20.96 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| YUMC250117P00067500 | 2023-10-03 10:31AM EDT | 67.50 | 14.44 | 19.50 | 24.00 | 0.00 | - | - | 0 | 0.00% |
| YUMC250117P00090000 | 2023-03-24 1:19PM EDT | 90.00 | 28.90 | 26.20 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.