StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年1月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240119C00003000 | 2023-09-28 10:36AM EDT | 3.00 | 7.41 | 7.60 | 7.90 | -0.27 | -3.52% | 4 | 158 | 145.31% |
| STNE240119C00004000 | 2023-08-30 9:41AM EDT | 4.00 | 8.50 | 6.60 | 7.00 | 0.00 | - | - | 5 | 125.00% |
| STNE240119C00005000 | 2023-09-19 9:44AM EDT | 5.00 | 6.30 | 5.60 | 5.90 | 0.00 | - | 5 | 5,728 | 91.02% |
| STNE240119C00006000 | 2023-09-26 3:15PM EDT | 6.00 | 4.50 | 4.70 | 5.00 | 0.00 | - | 2 | 12 | 85.35% |
| STNE240119C00007000 | 2023-09-01 2:22PM EDT | 7.00 | 5.78 | 3.90 | 4.10 | 0.00 | - | 4 | 8 | 80.27% |
| STNE240119C00008000 | 2023-09-27 11:47AM EDT | 8.00 | 2.90 | 3.00 | 3.20 | 0.00 | - | 1 | 89 | 68.36% |
| STNE240119C00009000 | 2023-08-24 10:59AM EDT | 9.00 | 3.80 | 2.35 | 2.45 | 0.00 | - | 1 | 184 | 66.02% |
| STNE240119C00010000 | 2023-09-28 3:57PM EDT | 10.00 | 1.74 | 1.70 | 1.80 | +0.19 | +12.26% | 2 | 15,076 | 61.43% |
| STNE240119C00011000 | 2023-09-28 1:28PM EDT | 11.00 | 1.21 | 1.20 | 1.30 | +0.16 | +15.24% | 1 | 341 | 59.28% |
| STNE240119C00012000 | 2023-09-28 3:52PM EDT | 12.00 | 0.85 | 0.80 | 0.90 | +0.14 | +19.72% | 23 | 1,346 | 56.89% |
| STNE240119C00013000 | 2023-09-28 3:55PM EDT | 13.00 | 0.55 | 0.50 | 0.65 | +0.10 | +22.22% | 41 | 8,309 | 55.86% |
| STNE240119C00014000 | 2023-09-28 1:28PM EDT | 14.00 | 0.39 | 0.30 | 0.45 | +0.04 | +11.43% | 13 | 1,396 | 54.79% |
| STNE240119C00015000 | 2023-09-28 12:02PM EDT | 15.00 | 0.25 | 0.20 | 0.30 | +0.04 | +19.05% | 36 | 14,459 | 54.69% |
| STNE240119C00016000 | 2023-09-27 12:57PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 933 | 53.13% |
| STNE240119C00017000 | 2023-09-28 3:00PM EDT | 17.00 | 0.13 | 0.10 | 0.15 | +0.03 | +30.00% | 7 | 1,047 | 56.25% |
| STNE240119C00018000 | 2023-09-28 3:15PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 456 | 58.20% |
| STNE240119C00019000 | 2023-08-30 3:23PM EDT | 19.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 46 | 65.63% |
| STNE240119C00020000 | 2023-09-27 10:53AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 20,872 | 63.28% |
| STNE240119C00021000 | 2023-08-28 1:07PM EDT | 21.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 69 | 73.83% |
| STNE240119C00022000 | 2023-09-27 10:39AM EDT | 22.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 626 | 74.22% |
| STNE240119C00023000 | 2023-09-21 2:00PM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 354 | 73.63% |
| STNE240119C00024000 | 2023-08-16 1:21PM EDT | 24.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 20 | 26 | 97.27% |
| STNE240119C00025000 | 2023-09-26 9:42AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 12,321 | 79.69% |
| STNE240119C00028000 | 2023-08-17 11:32AM EDT | 28.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 242 | 109.77% |
| STNE240119C00030000 | 2023-09-08 3:35PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 1,996 | 92.58% |
| STNE240119C00033000 | 2023-09-19 10:47AM EDT | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 299 | 85.16% |
| STNE240119C00035000 | 2023-07-14 2:48PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,145 | 96.88% |
| STNE240119C00038000 | 2023-08-16 12:11PM EDT | 38.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 25 | 71 | 113.28% |
| STNE240119C00040000 | 2023-08-03 9:45AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 743 | 96.88% |
| STNE240119C00042000 | 2023-01-25 4:59PM EDT | 42.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 294 | 124.02% |
| STNE240119C00045000 | 2023-07-14 2:46PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 125 | 112.50% |
| STNE240119C00047000 | 2023-05-31 12:42PM EDT | 47.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 130 | 148.05% |
| STNE240119C00050000 | 2023-05-17 10:54AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 210 | 125.78% |
| STNE240119C00052500 | 2022-12-15 11:23AM EDT | 52.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 104 | 146.48% |
| STNE240119C00055000 | 2022-11-03 11:46AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| STNE240119C00060000 | 2023-07-25 10:24AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,237 | 120.31% |
| STNE240119C00065000 | 2023-07-25 10:25AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 857 | 124.22% |
認沽盤範圍2024年1月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240119P00002000 | 2023-05-02 3:42PM EDT | 2.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 175.78% |
| STNE240119P00003000 | 2023-08-07 2:25PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 404 | 124.22% |
| STNE240119P00005000 | 2023-09-21 12:25PM EDT | 5.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 2,616 | 98.05% |
| STNE240119P00006000 | 2023-09-19 11:33AM EDT | 6.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 351 | 70.31% |
| STNE240119P00007000 | 2023-09-28 2:53PM EDT | 7.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 1 | 1,304 | 65.82% |
| STNE240119P00008000 | 2023-09-28 9:30AM EDT | 8.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 1 | 10,271 | 60.94% |
| STNE240119P00009000 | 2023-09-28 1:11PM EDT | 9.00 | 0.59 | 0.55 | 0.60 | -0.11 | -15.71% | 1 | 635 | 56.25% |
| STNE240119P00010000 | 2023-09-28 11:35AM EDT | 10.00 | 1.00 | 0.90 | 1.00 | -0.10 | -9.09% | 1 | 2,209 | 54.30% |
| STNE240119P00011000 | 2023-09-27 1:14PM EDT | 11.00 | 1.65 | 1.40 | 1.45 | 0.00 | - | 19 | 438 | 51.47% |
| STNE240119P00012000 | 2023-09-28 10:24AM EDT | 12.00 | 2.28 | 2.00 | 2.05 | +0.20 | +9.62% | 15 | 7,603 | 49.90% |
| STNE240119P00013000 | 2023-09-28 11:53AM EDT | 13.00 | 2.80 | 2.70 | 2.80 | -0.18 | -6.04% | 8 | 952 | 49.32% |
| STNE240119P00014000 | 2023-09-20 2:01PM EDT | 14.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 1 | 152 | 52.83% |
| STNE240119P00015000 | 2023-09-18 9:30AM EDT | 15.00 | 3.80 | 4.40 | 4.60 | 0.00 | - | 2 | 2,756 | 54.00% |
| STNE240119P00016000 | 2023-09-18 11:26AM EDT | 16.00 | 4.70 | 5.20 | 5.60 | 0.00 | - | 4 | 386 | 60.35% |
| STNE240119P00017000 | 2023-09-21 9:41AM EDT | 17.00 | 6.50 | 6.20 | 6.60 | 0.00 | - | 1 | 175 | 66.21% |
| STNE240119P00018000 | 2023-09-27 2:17PM EDT | 18.00 | 7.80 | 7.20 | 7.60 | 0.00 | - | 270 | 201 | 71.48% |
| STNE240119P00019000 | 2023-08-09 2:11PM EDT | 19.00 | 5.70 | 7.30 | 7.50 | 0.00 | - | 1 | 72 | 0.00% |
| STNE240119P00020000 | 2023-09-27 2:17PM EDT | 20.00 | 9.80 | 9.20 | 9.50 | 0.00 | - | 270 | 224 | 71.48% |
| STNE240119P00021000 | 2023-08-01 12:58PM EDT | 21.00 | 6.60 | 8.60 | 8.90 | 0.00 | - | - | 1 | 0.00% |
| STNE240119P00023000 | 2023-02-09 11:07AM EDT | 23.00 | 12.90 | 13.10 | 15.10 | 0.00 | - | 1 | 73 | 174.51% |
| STNE240119P00025000 | 2023-08-03 10:53AM EDT | 25.00 | 11.00 | 12.10 | 12.70 | 0.00 | - | 1 | 3 | 0.00% |
| STNE240119P00028000 | 2022-05-19 12:47PM EDT | 28.00 | 19.51 | 17.50 | 22.50 | 0.00 | - | 1 | 3 | 232.81% |
| STNE240119P00030000 | 2023-06-07 11:12AM EDT | 30.00 | 16.90 | 18.30 | 18.60 | 0.00 | - | 1 | 0 | 0.00% |
| STNE240119P00033000 | 2023-01-26 1:55PM EDT | 33.00 | 21.50 | 22.90 | 25.60 | 0.00 | - | 10 | 0 | 215.82% |
| STNE240119P00035000 | 2022-11-23 4:53PM EDT | 35.00 | 24.47 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 185.55% |
| STNE240119P00038000 | 2022-09-16 9:45AM EDT | 38.00 | 29.00 | 25.50 | 29.50 | 0.00 | - | 1 | 0 | 119.73% |
| STNE240119P00040000 | 2023-06-29 11:50AM EDT | 40.00 | 27.48 | 25.20 | 27.00 | 0.00 | - | 6 | 0 | 0.00% |
| STNE240119P00042000 | 2022-02-24 10:34AM EDT | 42.00 | 35.00 | 27.50 | 31.20 | 0.00 | - | 1 | 43 | 0.00% |
| STNE240119P00045000 | 2022-05-06 3:56PM EDT | 45.00 | 36.50 | 32.10 | 36.00 | 0.00 | - | 10 | 41 | 231.25% |
| STNE240119P00050000 | 2022-03-07 11:08AM EDT | 50.00 | 40.45 | 36.00 | 40.00 | 0.00 | - | 1 | 3 | 185.16% |
| STNE240119P00052500 | 2021-12-08 4:23PM EDT | 52.50 | 37.50 | 35.00 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| STNE240119P00055000 | 2021-12-28 2:38PM EDT | 55.00 | 39.08 | 39.00 | 44.00 | 0.00 | - | - | 4 | 0.00% |
| STNE240119P00060000 | 2022-06-03 9:32AM EDT | 60.00 | 49.04 | 49.50 | 54.50 | 0.00 | - | 3 | 1 | 299.22% |
| STNE240119P00065000 | 2022-06-03 9:32AM EDT | 65.00 | 54.04 | 54.50 | 59.50 | 0.00 | - | 3 | 0 | 305.57% |
