Mercado fechará em 5 h 50 min
BOVESPA
119.886,66 +748,80 (+0,63%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.048,54 +651,34 (+1,24%) PETROLEO CRU
81,03 +0,70 (+0,87%) OURO
2.340,40 +11,40 (+0,49%) Bitcoin USD
64.552,71 -702,46 (-1,08%)
Yum China Holdings, Inc. (YUMC)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:10AM EDT. Mercado aberto.
Opções de comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC251219C00017500 | 2024-06-17 11:35AM EDT | 17.50 | 17.00 | 14.80 | 19.00 | 0.00 | - | - | 2 | 53.32% |
| YUMC251219C00020000 | 2024-06-06 9:38AM EDT | 20.00 | 16.85 | 13.80 | 15.30 | 0.00 | - | 10 | 41 | 55.15% |
| YUMC251219C00022500 | 2024-06-17 12:57PM EDT | 22.50 | 12.90 | 10.20 | 12.90 | 0.00 | - | 1 | 5 | 47.14% |
| YUMC251219C00025000 | 2024-05-02 3:47PM EDT | 25.00 | 15.00 | 12.00 | 13.70 | 0.00 | - | - | 1 | 59.30% |
| YUMC251219C00027500 | 2024-05-28 11:39AM EDT | 27.50 | 11.30 | 9.10 | 9.60 | 0.00 | - | 1 | 5 | 44.08% |
| YUMC251219C00030000 | 2024-06-12 2:43PM EDT | 30.00 | 8.70 | 7.60 | 10.40 | 0.00 | - | 10 | 26 | 58.14% |
| YUMC251219C00032500 | 2024-06-17 12:57PM EDT | 32.50 | 6.70 | 6.40 | 8.90 | 0.00 | - | 5 | 14 | 54.68% |
| YUMC251219C00035000 | 2024-06-18 9:32AM EDT | 35.00 | 5.60 | 5.40 | 5.70 | -0.20 | -3.45% | 2 | 284 | 40.15% |
| YUMC251219C00037500 | 2024-06-14 9:53AM EDT | 37.50 | 4.90 | 4.40 | 5.80 | 0.00 | - | 1 | 34 | 45.91% |
| YUMC251219C00040000 | 2024-06-18 9:32AM EDT | 40.00 | 3.80 | 3.40 | 3.90 | -0.30 | -7.32% | 1 | 223 | 38.56% |
| YUMC251219C00042500 | 2024-06-14 10:40AM EDT | 42.50 | 3.20 | 2.40 | 4.30 | 0.00 | - | 100 | 134 | 44.92% |
| YUMC251219C00045000 | 2024-06-17 1:18PM EDT | 45.00 | 2.50 | 2.25 | 2.80 | 0.00 | - | 2 | 64 | 38.65% |
| YUMC251219C00047500 | 2024-06-18 9:34AM EDT | 47.50 | 2.00 | 1.80 | 2.05 | -0.35 | -14.89% | 2 | 112 | 36.34% |
| YUMC251219C00050000 | 2024-06-12 10:00AM EDT | 50.00 | 1.60 | 1.40 | 1.65 | -0.15 | -8.57% | 2 | 100 | 35.89% |
| YUMC251219C00052500 | 2024-06-12 9:59AM EDT | 52.50 | 1.37 | 1.20 | 1.35 | 0.00 | - | 10 | 299 | 35.72% |
| YUMC251219C00055000 | 2024-06-14 10:16AM EDT | 55.00 | 1.00 | 0.80 | 1.10 | 0.00 | - | 3 | 107 | 35.55% |
| YUMC251219C00060000 | 2024-06-10 9:51AM EDT | 60.00 | 0.93 | 0.45 | 4.00 | 0.00 | - | 9 | 3 | 61.84% |
| YUMC251219C00065000 | 2024-06-12 9:54AM EDT | 65.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 231 | 54.93% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| YUMC251219P00017500 | 2024-06-17 11:57AM EDT | 17.50 | 0.45 | 0.00 | 0.65 | 0.00 | - | 5 | 28 | 42.29% |
| YUMC251219P00020000 | 2024-06-17 1:26PM EDT | 20.00 | 0.80 | 0.70 | 0.95 | 0.00 | - | 2 | 91 | 39.50% |
| YUMC251219P00022500 | 2024-03-19 10:39AM EDT | 22.50 | 1.50 | 0.80 | 1.55 | 0.00 | - | 1 | 1 | 39.19% |
| YUMC251219P00025000 | 2024-06-12 11:29AM EDT | 25.00 | 1.50 | 1.70 | 2.10 | 0.00 | - | 2 | 4 | 36.84% |
| YUMC251219P00027500 | 2024-06-17 12:55PM EDT | 27.50 | 2.65 | 0.00 | 2.85 | 0.00 | - | 1 | 126 | 35.18% |
| YUMC251219P00030000 | 2024-06-18 9:52AM EDT | 30.00 | 3.60 | 3.40 | 3.90 | +0.10 | +2.86% | 2 | 232 | 34.56% |
| YUMC251219P00032500 | 2024-06-13 11:06AM EDT | 32.50 | 4.10 | 4.50 | 4.90 | 0.00 | - | 1 | 21 | 32.47% |
| YUMC251219P00035000 | 2024-06-17 9:40AM EDT | 35.00 | 5.50 | 5.70 | 7.60 | 0.00 | - | 1 | 112 | 39.94% |
| YUMC251219P00037500 | 2024-06-17 9:48AM EDT | 37.50 | 6.93 | 7.20 | 7.60 | 0.00 | - | 18 | 28 | 29.59% |
| YUMC251219P00040000 | 2024-06-14 3:06PM EDT | 40.00 | 8.30 | 8.70 | 9.30 | 0.00 | - | 1 | 515 | 28.75% |
| YUMC251219P00042500 | 2024-06-07 10:06AM EDT | 42.50 | 9.40 | 10.50 | 11.70 | 0.00 | - | 2 | 32 | 31.74% |
| YUMC251219P00045000 | 2024-03-21 11:00AM EDT | 45.00 | 10.00 | 10.60 | 11.20 | 0.00 | - | - | 1 | 0.00% |
| YUMC251219P00047500 | 2024-06-12 2:07PM EDT | 47.50 | 13.60 | 13.70 | 15.00 | 0.00 | - | - | 2 | 23.50% |
| YUMC251219P00052500 | 2024-03-13 11:59AM EDT | 52.50 | 11.86 | 15.90 | 16.90 | 0.00 | - | - | 1 | 0.00% |
| YUMC251219P00055000 | 2024-04-29 10:00AM EDT | 55.00 | 16.00 | 17.90 | 20.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.