Mercado fechado
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.164,34 +187,02 (+0,35%) PETROLEO CRU
77,89 +2,36 (+3,12%) OURO
2.327,50 +2,50 (+0,11%) Bitcoin USD
69.582,46 -59,65 (-0,09%)
iShares MSCI Emerging Markets ETF (EEM)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:44.00
Opções de comprapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240614C00044000 | 2024-06-07 12:47PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 397 | 41.80% |
| EEM240621C00044000 | 2024-06-10 2:27PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 198 | 0 | 16.02% |
| EEM240628C00044000 | 2024-06-07 12:13PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 905 | 16.85% |
| EEM240705C00044000 | 2024-06-04 9:30AM EDT | 2024-07-05 | 0.49 | 0.00 | 1.42 | 0.00 | - | 3 | 6 | 47.24% |
| EEM240712C00044000 | 2024-06-07 1:57PM EDT | 2024-07-12 | 0.16 | 0.00 | 0.72 | 0.00 | - | 1 | 4 | 27.32% |
| EEM240719C00044000 | 2024-06-10 11:34AM EDT | 2024-07-19 | 0.24 | 0.06 | 0.77 | +0.08 | +50.00% | 9 | 23,734 | 25.78% |
| EEM240816C00044000 | 2024-06-10 1:52PM EDT | 2024-08-16 | 0.42 | 0.20 | 0.46 | +0.02 | +5.00% | 3,519 | 50,647 | 14.97% |
| EEM240920C00044000 | 2024-06-10 3:07PM EDT | 2024-09-20 | 0.73 | 0.26 | 2.83 | +0.04 | +5.80% | 44 | 74,973 | 39.67% |
| EEM240930C00044000 | 2024-05-24 11:34AM EDT | 2024-09-30 | 1.13 | 0.14 | 0.81 | 0.00 | - | 1 | 381 | 15.81% |
| EEM241018C00044000 | 2024-06-04 3:13PM EDT | 2024-10-18 | 0.77 | 0.06 | 3.00 | 0.00 | - | 257 | 475 | 36.87% |
| EEM241115C00044000 | 2024-06-06 1:24PM EDT | 2024-11-15 | 1.37 | 0.10 | 3.35 | 0.00 | - | 2 | 16,433 | 36.61% |
| EEM241220C00044000 | 2024-05-30 12:27PM EDT | 2024-12-20 | 1.52 | 0.40 | 1.76 | 0.00 | - | 6,000 | 38,326 | 20.12% |
| EEM241231C00044000 | 2024-06-06 2:01PM EDT | 2024-12-31 | 1.49 | 1.41 | 1.58 | -0.10 | -6.29% | 1 | 21 | 18.12% |
| EEM250117C00044000 | 2024-06-07 12:00PM EDT | 2025-01-17 | 1.50 | 0.36 | 3.70 | 0.00 | - | 1 | 230,306 | 33.64% |
| EEM250321C00044000 | 2024-06-03 9:47AM EDT | 2025-03-21 | 2.20 | 0.41 | 4.10 | 0.00 | - | 5 | 12,005 | 32.37% |
| EEM250620C00044000 | 2024-06-04 9:45AM EDT | 2025-06-20 | 2.33 | 0.00 | 5.00 | 0.00 | - | 10 | 834 | 33.44% |
| EEM251219C00044000 | 2024-04-09 10:38AM EDT | 2025-12-19 | 3.60 | 2.10 | 5.70 | 0.00 | - | 10 | 10 | 30.81% |
| EEM260116C00044000 | 2024-06-10 2:47PM EDT | 2026-01-16 | 3.16 | 1.75 | 6.00 | -0.68 | -17.71% | 1 | 251 | 31.47% |
Opções de vendapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EEM240614P00044000 | 2024-06-04 2:58PM EDT | 2024-06-14 | 2.57 | 0.15 | 3.50 | 0.00 | - | 2 | 108 | 126.95% |
| EEM240621P00044000 | 2024-06-06 1:56PM EDT | 2024-06-21 | 1.31 | 0.15 | 4.30 | 0.00 | - | 2 | 12,763 | 108.40% |
| EEM240628P00044000 | 2024-05-31 10:06AM EDT | 2024-06-28 | 2.41 | 0.16 | 4.30 | 0.00 | - | 2 | 2 | 86.13% |
| EEM240719P00044000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 1.40 | 0.17 | 2.75 | 0.00 | - | 1 | 15 | 31.01% |
| EEM240816P00044000 | 2024-05-23 2:48PM EDT | 2024-08-16 | 1.70 | 0.56 | 3.40 | 0.00 | - | 2 | 0 | 33.03% |
| EEM240920P00044000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 1.75 | 0.26 | 4.35 | 0.00 | - | 4 | 24 | 37.55% |
| EEM240930P00044000 | 2024-05-28 10:00AM EDT | 2024-09-30 | 1.70 | 1.70 | 4.10 | 0.00 | - | 3 | 3 | 33.18% |
| EEM241018P00044000 | 2024-05-24 1:17PM EDT | 2024-10-18 | 1.76 | 0.30 | 4.55 | 0.00 | - | 2 | 15 | 35.29% |
| EEM241115P00044000 | 2024-03-15 3:27PM EDT | 2024-11-15 | 3.65 | 3.70 | 4.50 | 0.00 | - | - | 3 | 31.59% |
| EEM241220P00044000 | 2024-05-28 3:25PM EDT | 2024-12-20 | 2.20 | 0.64 | 4.75 | 0.00 | - | 5 | 96 | 30.64% |
| EEM250117P00044000 | 2024-05-31 12:12PM EDT | 2025-01-17 | 3.27 | 2.46 | 3.20 | 0.00 | - | 17,000 | 225,309 | 16.72% |
| EEM251219P00044000 | 2024-05-14 11:00AM EDT | 2025-12-19 | 3.20 | 1.00 | 6.00 | 0.00 | - | 1 | 0 | 24.07% |
| EEM260116P00044000 | 2024-01-10 3:40PM EDT | 2026-01-16 | 5.94 | 3.00 | 8.00 | 0.00 | - | - | 1 | 32.87% |
| EEM261218P00044000 | 2024-05-17 11:15AM EDT | 2026-12-18 | 3.64 | 2.00 | 6.95 | 0.00 | - | 25 | 25 | 22.28% |
© 2024 Yahoo. Todos os direitos reservados.