Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.960,30 +1.597,30 (+2,44%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240628C00061000 | 2023-12-05 11:22AM EDT | 61.00 | 12.80 | 14.40 | 15.90 | 0.00 | - | - | 1 | 0.00% |
| EFA240628C00064000 | 2023-08-22 2:16PM EDT | 64.00 | 9.88 | 8.85 | 9.40 | 0.00 | - | - | 10 | 0.00% |
| EFA240628C00065000 | 2023-12-13 3:35PM EDT | 65.00 | 10.45 | 9.90 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| EFA240628C00066000 | 2023-12-01 11:00AM EDT | 66.00 | 8.55 | 10.95 | 11.85 | 0.00 | - | 12 | 12 | 0.00% |
| EFA240628C00067000 | 2023-12-26 11:09AM EDT | 67.00 | 10.15 | 9.65 | 10.45 | 0.00 | - | - | 3 | 0.00% |
| EFA240628C00069000 | 2024-03-01 3:39PM EDT | 69.00 | 10.14 | 9.35 | 14.05 | 0.00 | - | 1 | 3 | 55.18% |
| EFA240628C00070000 | 2024-01-03 3:47PM EDT | 70.00 | 7.05 | 6.95 | 8.90 | 0.00 | - | 5 | 3 | 0.00% |
| EFA240628C00071000 | 2024-03-27 3:23PM EDT | 71.00 | 9.52 | 6.50 | 8.10 | 0.00 | - | 1 | 1 | 0.00% |
| EFA240628C00072000 | 2023-11-16 10:43AM EDT | 72.00 | 3.00 | 4.75 | 5.45 | 0.00 | - | 6 | 204 | 0.00% |
| EFA240628C00073000 | 2024-01-11 2:41PM EDT | 73.00 | 4.67 | 4.60 | 4.80 | 0.00 | - | 4 | 27 | 0.00% |
| EFA240628C00074000 | 2024-02-14 2:14PM EDT | 74.00 | 3.55 | 4.00 | 7.40 | 0.00 | - | 4 | 33 | 0.00% |
| EFA240628C00075000 | 2024-04-15 3:22PM EDT | 75.00 | 3.37 | 4.90 | 9.00 | 0.00 | - | 1 | 9 | 47.19% |
| EFA240628C00076000 | 2024-02-07 3:15PM EDT | 76.00 | 2.65 | 4.45 | 6.15 | 0.00 | - | 1 | 27 | 21.70% |
| EFA240628C00077000 | 2024-04-25 9:51AM EDT | 77.00 | 1.63 | 3.65 | 6.20 | 0.00 | - | 28 | 195 | 31.57% |
| EFA240628C00078000 | 2024-05-03 3:04PM EDT | 78.00 | 2.05 | 2.93 | 4.95 | 0.00 | - | 22 | 220 | 25.51% |
| EFA240628C00080000 | 2024-05-16 10:35AM EDT | 80.00 | 2.25 | 0.40 | 2.49 | 0.00 | - | 1 | 54 | 14.01% |
| EFA240628C00081000 | 2024-05-16 12:36PM EDT | 81.00 | 1.47 | 0.72 | 1.87 | 0.00 | - | 3 | 13 | 13.89% |
| EFA240628C00082000 | 2024-05-16 10:53AM EDT | 82.00 | 0.84 | 0.59 | 2.04 | 0.00 | - | 19 | 410 | 20.01% |
| EFA240628C00083000 | 2024-05-17 1:56PM EDT | 83.00 | 0.40 | 0.20 | 0.52 | +0.11 | +37.93% | 9 | 5,252 | 9.55% |
| EFA240628C00084000 | 2024-05-14 11:09AM EDT | 84.00 | 0.16 | 0.03 | 1.03 | 0.00 | - | 15 | 4,867 | 17.77% |
| EFA240628C00085000 | 2023-11-14 12:10PM EDT | 85.00 | 0.11 | 0.09 | 0.44 | 0.00 | - | 1 | 1,801 | 14.06% |
| EFA240628C00086000 | 2023-11-17 10:42AM EDT | 86.00 | 0.07 | 0.00 | 0.34 | 0.00 | - | 1 | 2 | 14.99% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240628P00050000 | 2023-12-06 12:22PM EDT | 50.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 1 | 38 | 72.07% |
| EFA240628P00052000 | 2023-12-06 2:16PM EDT | 52.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 3 | 68.16% |
| EFA240628P00053000 | 2023-11-14 10:36AM EDT | 53.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.13% |
| EFA240628P00054000 | 2023-11-14 10:37AM EDT | 54.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.29% |
| EFA240628P00057000 | 2023-12-08 3:19PM EDT | 57.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| EFA240628P00059000 | 2023-12-12 4:53PM EDT | 59.00 | 0.49 | 0.10 | 0.99 | 0.00 | - | - | 6 | 67.14% |
| EFA240628P00062000 | 2023-10-19 2:20PM EDT | 62.00 | 2.17 | 0.64 | 0.99 | 0.00 | - | 1,800 | 1,800 | 65.48% |
| EFA240628P00065000 | 2024-03-28 11:20AM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 150 | 150 | 55.49% |
| EFA240628P00066000 | 2024-02-08 10:39AM EDT | 66.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 16 | 80 | 50.05% |
| EFA240628P00067000 | 2024-04-16 9:44AM EDT | 67.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 40 | 190 | 49.93% |
| EFA240628P00068000 | 2024-03-28 11:19AM EDT | 68.00 | 0.17 | 0.15 | 1.20 | 0.00 | - | 150 | 150 | 55.01% |
| EFA240628P00069000 | 2024-04-16 3:05PM EDT | 69.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 238 | 248 | 44.43% |
| EFA240628P00070000 | 2024-04-30 11:18AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 47 | 4,991 | 41.70% |
| EFA240628P00071000 | 2024-04-19 12:01PM EDT | 71.00 | 0.70 | 0.00 | 0.74 | 0.00 | - | 945 | 945 | 38.77% |
| EFA240628P00072000 | 2024-05-14 1:25PM EDT | 72.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 1,802 | 36.21% |
| EFA240628P00073000 | 2024-05-02 10:42AM EDT | 73.00 | 0.49 | 0.00 | 0.11 | 0.00 | - | 80 | 640 | 20.07% |
| EFA240628P00074000 | 2024-05-14 1:25PM EDT | 74.00 | 0.23 | 0.00 | 0.78 | 0.00 | - | 3 | 56 | 31.15% |
| EFA240628P00075000 | 2024-05-14 12:38PM EDT | 75.00 | 0.22 | 0.08 | 0.35 | 0.00 | - | 3,471 | 3,638 | 21.58% |
| EFA240628P00076000 | 2024-05-16 3:39PM EDT | 76.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 2,266 | 20.00% |
| EFA240628P00077000 | 2024-05-14 3:47PM EDT | 77.00 | 0.43 | 0.00 | 0.33 | 0.00 | - | 2 | 67 | 16.36% |
| EFA240628P00078000 | 2024-05-17 10:27AM EDT | 78.00 | 0.41 | 0.25 | 0.52 | 0.00 | - | 1 | 233 | 16.46% |
| EFA240628P00079000 | 2024-05-16 3:39PM EDT | 79.00 | 0.66 | 0.10 | 0.72 | 0.00 | - | 6 | 15 | 15.92% |
| EFA240628P00080000 | 2024-05-16 12:32PM EDT | 80.00 | 0.94 | 0.45 | 1.13 | 0.00 | - | 2 | 6 | 16.77% |
| EFA240628P00081000 | 2024-05-16 12:36PM EDT | 81.00 | 1.43 | 1.06 | 1.64 | 0.00 | - | 4 | 36 | 17.66% |
| EFA240628P00083000 | 2024-02-21 3:15PM EDT | 83.00 | 7.00 | 2.42 | 5.45 | 0.00 | - | - | 44 | 42.58% |
| EFA240628P00084000 | 2024-02-23 1:05PM EDT | 84.00 | 6.80 | 2.68 | 7.10 | 0.00 | - | 1 | 160 | 52.22% |
| EFA240628P00085000 | 2024-02-23 4:56PM EDT | 85.00 | 7.75 | 3.80 | 8.50 | 0.00 | - | 51 | 59 | 59.41% |
© 2024 Yahoo. Todos os direitos reservados.