Mercado fechará em 1 h 8 min
BOVESPA
127.980,90 -534,59 (-0,42%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.564,60 +332,86 (+0,58%) PETROLEO CRU
78,75 +0,73 (+0,94%) OURO
2.390,50 +30,60 (+1,30%) Bitcoin USD
65.413,18 +4.053,55 (+6,61%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517C00030000 | 2024-05-02 9:30AM EDT | 30.00 | 11.65 | 11.40 | 15.35 | 0.00 | - | 3 | 44 | 500.78% |
| EEM240517C00034000 | 2024-04-22 12:11PM EDT | 34.00 | 4.40 | 7.40 | 11.35 | 0.00 | - | - | 5,795 | 384.57% |
| EEM240517C00034500 | 2024-04-12 9:52AM EDT | 34.50 | 6.50 | 6.35 | 9.80 | 0.00 | - | 1 | 1 | 265.63% |
| EEM240517C00035000 | 2024-05-08 12:42PM EDT | 35.00 | 7.25 | 6.40 | 8.60 | 0.00 | - | 2 | 7,504 | 152.34% |
| EEM240517C00036000 | 2024-04-04 3:49PM EDT | 36.00 | 5.50 | 4.55 | 8.15 | 0.00 | - | 10,000 | 32,000 | 215.23% |
| EEM240517C00037000 | 2024-04-23 12:15PM EDT | 37.00 | 3.60 | 4.40 | 8.35 | 0.00 | - | - | 20,001 | 302.54% |
| EEM240517C00038000 | 2024-05-07 3:38PM EDT | 38.00 | 4.38 | 5.40 | 7.35 | 0.00 | - | 10 | 112,531 | 193.75% |
| EEM240517C00038500 | 2024-05-14 9:31AM EDT | 38.50 | 4.67 | 2.89 | 6.85 | 0.00 | - | 100 | 104 | 262.11% |
| EEM240517C00039000 | 2024-05-06 9:46AM EDT | 39.00 | 3.76 | 2.40 | 6.35 | 0.00 | - | 1 | 40,073 | 248.63% |
| EEM240517C00039500 | 2024-05-10 11:12AM EDT | 39.50 | 3.10 | 2.19 | 5.85 | 0.00 | - | 2 | 4,432 | 65.23% |
| EEM240517C00040000 | 2024-05-15 10:38AM EDT | 40.00 | 3.26 | 1.40 | 3.55 | +0.26 | +8.67% | 37 | 7,754 | 64.45% |
| EEM240517C00040500 | 2024-05-15 11:39AM EDT | 40.50 | 3.00 | 1.98 | 3.05 | +0.32 | +11.94% | 5,935 | 49,882 | 57.03% |
| EEM240517C00041000 | 2024-05-15 2:05PM EDT | 41.00 | 2.55 | 2.00 | 2.54 | +0.59 | +30.10% | 48 | 31,535 | 47.66% |
| EEM240517C00041500 | 2024-05-15 12:39PM EDT | 41.50 | 2.69 | 1.75 | 3.85 | +1.14 | +73.55% | 6 | 6,227 | 106.35% |
| EEM240517C00042000 | 2024-05-15 2:14PM EDT | 42.00 | 1.56 | 1.44 | 1.72 | +0.44 | +39.29% | 243 | 84,696 | 50.39% |
| EEM240517C00042500 | 2024-05-15 1:16PM EDT | 42.50 | 1.00 | 0.87 | 1.10 | +0.32 | +47.06% | 45 | 15,568 | 30.08% |
| EEM240517C00043000 | 2024-05-15 1:42PM EDT | 43.00 | 0.59 | 0.53 | 0.69 | +0.26 | +78.79% | 26,052 | 57,822 | 26.66% |
| EEM240517C00043500 | 2024-05-15 11:46AM EDT | 43.50 | 0.17 | 0.16 | 0.22 | +0.05 | +41.67% | 17 | 14,173 | 15.04% |
| EEM240517C00044000 | 2024-05-15 12:44PM EDT | 44.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 2 | 30,116 | 14.06% |
| EEM240517C00044500 | 2024-05-14 11:16AM EDT | 44.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 1,883 | 43.95% |
| EEM240517C00045000 | 2024-05-14 10:47AM EDT | 45.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1,000 | 10,121 | 57.62% |
| EEM240517C00046000 | 2024-04-26 9:45AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,011 | 34.77% |
| EEM240517C00048000 | 2024-04-19 10:41AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 50.00% |
| EEM240517C00050000 | 2024-03-14 5:41PM EDT | 50.00 | 0.10 | - | 2.13 | 0.00 | - | - | - | 278.71% |
| EEM240517C00056000 | 2024-04-12 10:28AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 112.50% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240517P00026000 | 2024-04-18 10:52AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
| EEM240517P00030000 | 2024-02-21 11:43AM EDT | 30.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4,269 | 6,952 | 297.66% |
| EEM240517P00032000 | 2024-02-20 12:00PM EDT | 32.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 7,626 | 9,243 | 352.34% |
| EEM240517P00033000 | 2024-03-05 11:55AM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1,000 | 235.55% |
| EEM240517P00034000 | 2024-04-22 12:11PM EDT | 34.00 | 0.74 | 0.00 | 0.01 | 0.00 | - | 5,795 | 36,425 | 103.13% |
| EEM240517P00034500 | 2024-02-09 1:18PM EDT | 34.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 40 | 206.06% |
| EEM240517P00035000 | 2024-04-29 1:27PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 10,500 | 100.00% |
| EEM240517P00035500 | 2024-05-15 10:10AM EDT | 35.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 14 | 2,514 | 93.75% |
| EEM240517P00036000 | 2024-04-23 11:20AM EDT | 36.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 39,952 | 87.50% |
| EEM240517P00036500 | 2024-04-26 9:45AM EDT | 36.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 139 | 82.81% |
| EEM240517P00037000 | 2024-05-13 10:05AM EDT | 37.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 48,746 | 71.88% |
| EEM240517P00037500 | 2024-05-13 9:59AM EDT | 37.50 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 2,058 | 71.88% |
| EEM240517P00038000 | 2024-05-14 11:50AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 162,443 | 59.38% |
| EEM240517P00038500 | 2024-05-14 12:04PM EDT | 38.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 50,044 | 59.38% |
| EEM240517P00039000 | 2024-05-14 12:45PM EDT | 39.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 13 | 40,221 | 54.69% |
| EEM240517P00039500 | 2024-05-15 9:37AM EDT | 39.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 15 | 15,781 | 53.91% |
| EEM240517P00040000 | 2024-05-15 9:37AM EDT | 40.00 | 0.38 | 0.00 | 0.20 | +0.30 | +375.00% | 15 | 33,504 | 67.19% |
| EEM240517P00040500 | 2024-05-14 1:54PM EDT | 40.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 42,759 | 50.39% |
| EEM240517P00041000 | 2024-05-10 3:55PM EDT | 41.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 444 | 24,756 | 35.94% |
| EEM240517P00041500 | 2024-05-15 1:34PM EDT | 41.50 | 0.02 | 0.00 | 0.20 | -0.01 | -33.33% | 1 | 1,795 | 54.88% |
| EEM240517P00042000 | 2024-05-14 2:32PM EDT | 42.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 41 | 20,170 | 25.39% |
| EEM240517P00042500 | 2024-05-14 3:43PM EDT | 42.50 | 0.09 | 0.00 | 1.04 | 0.00 | - | 273 | 4,030 | 59.38% |
| EEM240517P00043000 | 2024-05-15 1:16PM EDT | 43.00 | 0.06 | 0.04 | 0.07 | -0.17 | -73.91% | 117 | 416 | 14.84% |
| EEM240517P00043500 | 2024-05-15 2:26PM EDT | 43.50 | 0.21 | 0.19 | 0.22 | -0.55 | -72.37% | 32 | 2 | 12.89% |
| EEM240517P00044000 | 2024-05-06 3:45PM EDT | 44.00 | 1.59 | 0.04 | 0.71 | 0.00 | - | - | 0 | 24.32% |
| EEM240517P00045000 | 2024-03-14 12:21PM EDT | 45.00 | 3.90 | 2.41 | 6.50 | 0.00 | - | 1 | 0 | 227.73% |
© 2024 Yahoo. Todos os direitos reservados.