Parker-Hannifin Corporation (PH)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517C00250000 | 2024-02-02 10:34AM EDT | 250.00 | 244.00 | 286.00 | 295.50 | 0.00 | - | 1 | 0 | 189.00% |
| PH240517C00310000 | 2023-11-17 4:42PM EDT | 310.00 | 131.76 | 145.30 | 154.70 | 0.00 | - | 1 | 0 | 0.00% |
| PH240517C00320000 | 2023-11-29 12:17PM EDT | 320.00 | 118.00 | 143.20 | 150.90 | 0.00 | - | - | 5 | 0.00% |
| PH240517C00330000 | 2023-12-14 4:56PM EDT | 330.00 | 132.04 | 130.50 | 140.00 | 0.00 | - | 1 | 6 | 0.00% |
| PH240517C00370000 | 2023-11-07 11:06AM EDT | 370.00 | 57.70 | 77.80 | 79.00 | 0.00 | - | - | 1 | 0.00% |
| PH240517C00380000 | 2023-12-15 11:49AM EDT | 380.00 | 87.95 | 84.40 | 93.00 | 0.00 | - | 34 | 17 | 0.00% |
| PH240517C00390000 | 2024-02-26 4:49PM EDT | 390.00 | 145.95 | 166.00 | 175.50 | 0.00 | - | 1 | 146 | 155.13% |
| PH240517C00400000 | 2024-01-18 4:59PM EDT | 400.00 | 75.60 | 121.80 | 131.00 | 0.00 | - | 1 | 8 | 0.00% |
| PH240517C00410000 | 2024-01-19 10:49AM EDT | 410.00 | 67.92 | 111.60 | 121.00 | 0.00 | - | 1 | 7 | 0.00% |
| PH240517C00420000 | 2024-02-07 4:31PM EDT | 420.00 | 100.77 | 117.00 | 126.10 | 0.00 | - | 1 | 3 | 78.48% |
| PH240517C00430000 | 2024-02-02 10:34AM EDT | 430.00 | 74.70 | 108.80 | 118.00 | 0.00 | - | 1 | 22 | 78.89% |
| PH240517C00440000 | 2024-03-12 10:24AM EDT | 440.00 | 101.01 | 110.70 | 119.70 | 0.00 | - | 1 | 21 | 103.75% |
| PH240517C00450000 | 2024-03-01 1:13PM EDT | 450.00 | 93.81 | 103.90 | 113.00 | 0.00 | - | 2 | 22 | 104.08% |
| PH240517C00460000 | 2024-03-27 1:55PM EDT | 460.00 | 94.10 | 72.00 | 81.20 | 0.00 | - | 2 | 17 | 55.33% |
| PH240517C00470000 | 2024-04-15 10:42AM EDT | 470.00 | 84.00 | 62.30 | 72.00 | 0.00 | - | 2 | 21 | 52.11% |
| PH240517C00480000 | 2024-03-12 1:30PM EDT | 480.00 | 64.02 | 75.70 | 82.40 | 0.00 | - | 1 | 19 | 83.62% |
| PH240517C00490000 | 2024-03-11 9:34AM EDT | 490.00 | 55.00 | 63.40 | 71.90 | 0.00 | - | 1 | 125 | 73.59% |
| PH240517C00500000 | 2024-03-20 12:05PM EDT | 500.00 | 50.44 | 40.60 | 45.20 | 0.00 | - | 1 | 18 | 42.02% |
| PH240517C00510000 | 2024-04-02 2:10PM EDT | 510.00 | 45.78 | 33.10 | 34.20 | 0.00 | - | 4 | 15 | 33.70% |
| PH240517C00520000 | 2024-03-15 12:51PM EDT | 520.00 | 31.90 | 39.10 | 41.10 | 0.00 | - | 1 | 52 | 55.40% |
| PH240517C00530000 | 2024-04-19 1:57PM EDT | 530.00 | 21.76 | 20.30 | 21.30 | -2.02 | -8.49% | 3 | 97 | 32.11% |
| PH240517C00540000 | 2024-04-19 2:47PM EDT | 540.00 | 14.50 | 15.10 | 16.10 | -2.70 | -15.70% | 3 | 62 | 31.42% |
| PH240517C00550000 | 2024-04-19 3:15PM EDT | 550.00 | 11.11 | 11.00 | 11.50 | -4.50 | -28.83% | 10 | 80 | 30.30% |
| PH240517C00560000 | 2024-04-19 3:37PM EDT | 560.00 | 8.00 | 7.70 | 8.30 | -6.60 | -45.21% | 4 | 136 | 30.17% |
| PH240517C00570000 | 2024-04-19 2:29PM EDT | 570.00 | 5.58 | 5.30 | 5.80 | -1.42 | -20.29% | 21 | 634 | 29.99% |
| PH240517C00580000 | 2024-04-18 1:56PM EDT | 580.00 | 4.90 | 3.50 | 4.00 | 0.00 | - | 6 | 523 | 29.99% |
| PH240517C00590000 | 2024-04-19 11:55AM EDT | 590.00 | 2.80 | 2.20 | 2.75 | -1.60 | -36.36% | 5 | 27 | 30.18% |
| PH240517C00600000 | 2024-04-19 10:15AM EDT | 600.00 | 1.95 | 1.30 | 1.85 | -1.00 | -33.90% | 1 | 72 | 30.32% |
| PH240517C00610000 | 2024-04-18 3:48PM EDT | 610.00 | 1.40 | 0.70 | 1.20 | 0.00 | - | 1 | 24 | 30.35% |
| PH240517C00620000 | 2024-04-17 10:04AM EDT | 620.00 | 1.25 | 0.30 | 0.85 | 0.00 | - | 1 | 3 | 30.99% |
| PH240517C00640000 | 2024-04-03 11:16AM EDT | 640.00 | 1.40 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 31.91% |
| PH240517C00650000 | 2024-04-17 1:02PM EDT | 650.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 33.52% |
| PH240517C00660000 | 2024-03-22 10:37AM EDT | 660.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 34.08% |
| PH240517C00690000 | 2024-04-04 3:34PM EDT | 690.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 20 | 0 | 41.09% |
| PH240517C00700000 | 2024-04-04 3:37PM EDT | 700.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 2 | 37.70% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PH240517P00210000 | 2023-12-26 2:19PM EDT | 210.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 122.66% |
| PH240517P00220000 | 2023-12-20 1:00PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 10 | 121.68% |
| PH240517P00230000 | 2023-10-30 3:35PM EDT | 230.00 | 2.24 | 0.00 | 1.15 | 0.00 | - | - | 3 | 136.23% |
| PH240517P00250000 | 2023-10-19 3:10PM EDT | 250.00 | 3.40 | 0.55 | 0.85 | 0.00 | - | 3 | 3 | 127.20% |
| PH240517P00280000 | 2024-02-09 2:21PM EDT | 280.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 90.53% |
| PH240517P00290000 | 2023-11-01 9:52AM EDT | 290.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PH240517P00300000 | 2024-02-02 12:22PM EDT | 300.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 82.91% |
| PH240517P00310000 | 2024-03-06 10:30AM EDT | 310.00 | 1.50 | 0.00 | 0.30 | 0.00 | - | 4 | 30 | 77.25% |
| PH240517P00320000 | 2024-01-04 4:57PM EDT | 320.00 | 1.07 | 0.10 | 0.40 | 0.00 | - | 10 | 31 | 77.64% |
| PH240517P00330000 | 2024-04-12 2:37PM EDT | 330.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 11 | 70.31% |
| PH240517P00340000 | 2024-04-12 2:37PM EDT | 340.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 50 | 70 | 66.31% |
| PH240517P00350000 | 2024-04-12 2:37PM EDT | 350.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 95 | 96 | 63.48% |
| PH240517P00360000 | 2024-02-02 11:04AM EDT | 360.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 22 | 63.48% |
| PH240517P00370000 | 2024-04-08 1:06PM EDT | 370.00 | 0.05 | 0.05 | 0.35 | -0.20 | -80.00% | 1 | 12 | 55.91% |
| PH240517P00380000 | 2024-02-28 2:43PM EDT | 380.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 9 | 53.76% |
| PH240517P00390000 | 2024-03-27 3:16PM EDT | 390.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 5 | 22 | 53.44% |
| PH240517P00400000 | 2024-04-17 10:44AM EDT | 400.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 27 | 50.54% |
| PH240517P00410000 | 2024-04-01 3:53PM EDT | 410.00 | 0.30 | 0.10 | 0.45 | 0.00 | - | 2 | 32 | 46.78% |
| PH240517P00420000 | 2024-04-15 2:27PM EDT | 420.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 13 | 69 | 43.77% |
| PH240517P00430000 | 2024-04-16 11:30AM EDT | 430.00 | 0.54 | 0.20 | 0.55 | 0.00 | - | 1 | 545 | 40.72% |
| PH240517P00440000 | 2024-04-19 3:18PM EDT | 440.00 | 0.49 | 0.30 | 0.70 | -0.07 | -12.50% | 10 | 156 | 38.62% |
| PH240517P00450000 | 2024-04-05 10:53AM EDT | 450.00 | 0.63 | 0.60 | 0.90 | 0.00 | - | 1 | 11 | 36.55% |
| PH240517P00460000 | 2024-04-15 2:37PM EDT | 460.00 | 1.20 | 0.85 | 1.25 | 0.00 | - | 6 | 30 | 35.00% |
| PH240517P00470000 | 2024-04-11 2:02PM EDT | 470.00 | 1.20 | 1.45 | 1.85 | 0.00 | - | 6 | 29 | 33.99% |
| PH240517P00480000 | 2024-04-12 10:59AM EDT | 480.00 | 2.41 | 2.35 | 2.80 | 0.00 | - | 1 | 51 | 33.34% |
| PH240517P00490000 | 2024-04-12 2:25PM EDT | 490.00 | 3.37 | 3.70 | 4.20 | 0.00 | - | 301 | 325 | 32.87% |
| PH240517P00500000 | 2024-04-19 3:18PM EDT | 500.00 | 6.08 | 5.50 | 6.00 | +2.58 | +73.71% | 12 | 49 | 32.13% |
| PH240517P00510000 | 2024-04-19 12:01PM EDT | 510.00 | 7.20 | 7.90 | 8.50 | +1.60 | +28.57% | 2 | 31 | 31.62% |
| PH240517P00520000 | 2024-04-19 10:03AM EDT | 520.00 | 9.40 | 10.90 | 11.70 | -0.79 | -7.75% | 1 | 43 | 31.06% |
| PH240517P00530000 | 2024-04-19 1:03PM EDT | 530.00 | 14.87 | 14.80 | 15.70 | +0.04 | +0.27% | 25 | 76 | 30.49% |
| PH240517P00540000 | 2024-04-18 3:39PM EDT | 540.00 | 20.70 | 19.60 | 20.60 | +2.39 | +13.05% | 2 | 327 | 29.99% |
| PH240517P00550000 | 2024-04-19 1:03PM EDT | 550.00 | 25.48 | 25.30 | 26.50 | +4.28 | +20.19% | 4 | 211 | 29.69% |
| PH240517P00560000 | 2024-04-12 11:12AM EDT | 560.00 | 24.40 | 31.90 | 33.60 | 0.00 | - | 1 | 83 | 30.08% |
| PH240517P00570000 | 2024-04-11 10:47AM EDT | 570.00 | 28.60 | 39.40 | 41.40 | 0.00 | - | 2 | 11 | 30.55% |
| PH240517P00580000 | 2024-04-04 12:28PM EDT | 580.00 | 25.10 | 47.50 | 49.80 | 0.00 | - | 10 | 10 | 31.17% |
| PH240517P00590000 | 2024-04-10 1:19PM EDT | 590.00 | 38.40 | 56.20 | 58.70 | 0.00 | - | - | 1 | 32.05% |
© 2024 Yahoo. Todos los derechos reservados.