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
66.894,22 +1.616,05 (+2,48%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240920C00035000 | 2024-01-22 12:51PM EDT | 35.00 | 40.03 | 39.85 | 43.95 | 0.00 | - | - | 0 | 0.00% |
| EFA240920C00050000 | 2023-10-17 3:57PM EDT | 50.00 | 20.60 | 21.40 | 22.60 | 0.00 | - | 1 | 4 | 0.00% |
| EFA240920C00060000 | 2024-03-04 1:42PM EDT | 60.00 | 18.90 | 17.65 | 22.45 | 0.00 | - | 1 | 1 | 41.11% |
| EFA240920C00063000 | 2023-09-13 3:51PM EDT | 63.00 | 12.45 | 8.95 | 9.70 | 0.00 | - | - | 18 | 0.00% |
| EFA240920C00064000 | 2024-04-30 11:41AM EDT | 64.00 | 13.50 | 15.70 | 19.70 | 0.00 | - | 3 | 27 | 46.97% |
| EFA240920C00065000 | 2024-04-19 3:40PM EDT | 65.00 | 11.85 | 14.70 | 18.70 | 0.00 | - | 1 | 1 | 44.97% |
| EFA240920C00067000 | 2024-03-20 11:22AM EDT | 67.00 | 13.12 | 9.80 | 10.25 | 0.00 | - | 5 | 30 | 0.00% |
| EFA240920C00068000 | 2023-11-01 12:41PM EDT | 68.00 | 4.40 | 7.55 | 8.55 | 0.00 | - | 1 | 300 | 0.00% |
| EFA240920C00069000 | 2023-10-13 2:26PM EDT | 69.00 | 5.25 | 4.45 | 5.30 | 0.00 | - | - | 10 | 0.00% |
| EFA240920C00070000 | 2024-05-03 12:29PM EDT | 70.00 | 9.46 | 9.75 | 13.70 | 0.00 | - | 1 | 5 | 35.13% |
| EFA240920C00071000 | 2024-04-23 12:45PM EDT | 71.00 | 7.90 | 8.80 | 12.75 | 0.00 | - | 1 | 107 | 33.55% |
| EFA240920C00072000 | 2024-04-16 3:19PM EDT | 72.00 | 6.25 | 7.85 | 10.35 | 0.00 | - | 3 | 118 | 20.51% |
| EFA240920C00073000 | 2024-04-25 1:56PM EDT | 73.00 | 5.80 | 6.50 | 9.40 | 0.00 | - | 2 | 3,083 | 19.39% |
| EFA240920C00074000 | 2024-05-17 11:33AM EDT | 74.00 | 7.99 | 7.75 | 8.65 | +3.18 | +66.11% | 11 | 1,959 | 19.84% |
| EFA240920C00075000 | 2024-05-17 12:18PM EDT | 75.00 | 7.15 | 5.15 | 7.90 | +2.60 | +57.14% | 5 | 9,402 | 19.96% |
| EFA240920C00076000 | 2024-05-01 9:39AM EDT | 76.00 | 3.45 | 5.80 | 6.80 | 0.00 | - | 1 | 9,041 | 17.46% |
| EFA240920C00077000 | 2024-05-17 1:43PM EDT | 77.00 | 5.45 | 3.00 | 5.70 | +0.95 | +21.11% | 2,073 | 17,099 | 14.99% |
| EFA240920C00078000 | 2024-05-14 9:58AM EDT | 78.00 | 4.10 | 3.35 | 5.75 | 0.00 | - | 52 | 7,163 | 19.48% |
| EFA240920C00079000 | 2024-05-10 2:35PM EDT | 79.00 | 3.15 | 3.60 | 4.40 | 0.00 | - | 60 | 9,047 | 15.35% |
| EFA240920C00080000 | 2024-05-16 3:25PM EDT | 80.00 | 3.15 | 2.95 | 5.20 | 0.00 | - | 11 | 23,170 | 22.87% |
| EFA240920C00081000 | 2024-05-16 3:15PM EDT | 81.00 | 2.55 | 1.43 | 2.94 | 0.00 | - | 4 | 1,354 | 13.67% |
| EFA240920C00082000 | 2024-05-17 1:03PM EDT | 82.00 | 2.09 | 1.87 | 2.29 | +0.02 | +0.97% | 11 | 849 | 12.85% |
| EFA240920C00083000 | 2024-05-15 3:25PM EDT | 83.00 | 1.63 | 1.41 | 1.80 | 0.00 | - | 3 | 5,146 | 12.54% |
| EFA240920C00084000 | 2024-05-16 12:08PM EDT | 84.00 | 1.22 | 0.97 | 2.23 | 0.00 | - | 224 | 963 | 16.87% |
| EFA240920C00085000 | 2024-05-07 3:48PM EDT | 85.00 | 0.58 | 0.64 | 1.12 | 0.00 | - | 4 | 36,109 | 12.50% |
| EFA240920C00086000 | 2024-05-16 2:58PM EDT | 86.00 | 0.61 | 0.38 | 1.98 | 0.00 | - | 1,325 | 1,515 | 19.18% |
| EFA240920C00087000 | 2024-04-25 1:18PM EDT | 87.00 | 0.21 | 0.36 | 0.67 | 0.00 | - | 2 | 34 | 12.56% |
| EFA240920C00090000 | 2024-03-15 9:56AM EDT | 90.00 | 0.27 | 0.00 | 2.20 | 0.00 | - | 1 | 9 | 26.78% |
| EFA240920C00092000 | 2024-05-03 3:45PM EDT | 92.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 13 | 194 | 19.40% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA240920P00035000 | 2023-11-16 10:36AM EDT | 35.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 81.05% |
| EFA240920P00040000 | 2023-12-07 10:36AM EDT | 40.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 20 | 58.20% |
| EFA240920P00045000 | 2023-12-06 10:59AM EDT | 45.00 | 0.17 | 0.00 | 0.32 | 0.00 | - | 1 | 31 | 51.07% |
| EFA240920P00050000 | 2023-12-19 11:29AM EDT | 50.00 | 0.12 | 0.03 | 0.78 | 0.00 | - | 7,748 | 10,512 | 51.03% |
| EFA240920P00055000 | 2023-10-03 9:57AM EDT | 55.00 | 1.25 | 0.68 | 1.06 | 0.00 | - | 1 | 6,297 | 50.98% |
| EFA240920P00056000 | 2024-05-03 3:45PM EDT | 56.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 26 | 386 | 47.27% |
| EFA240920P00057000 | 2024-03-28 2:47PM EDT | 57.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 201 | 41.80% |
| EFA240920P00059000 | 2024-02-21 4:37PM EDT | 59.00 | 0.35 | 0.00 | 2.85 | 0.00 | - | 1,400 | 1,700 | 50.59% |
| EFA240920P00060000 | 2024-04-15 10:34AM EDT | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 119 | 18,438 | 12.50% |
| EFA240920P00061000 | 2023-09-27 3:41PM EDT | 61.00 | 1.95 | 2.21 | 2.98 | 0.00 | - | 150 | 2,503 | 57.98% |
| EFA240920P00062000 | 2024-04-05 11:54AM EDT | 62.00 | 0.22 | 0.00 | 2.18 | 0.00 | - | 5,000 | 5,150 | 52.15% |
| EFA240920P00063000 | 2024-03-01 4:03PM EDT | 63.00 | 0.32 | 0.01 | 1.33 | 0.00 | - | 300 | 14,693 | 41.99% |
| EFA240920P00064000 | 2024-01-04 3:25PM EDT | 64.00 | 1.00 | 0.64 | 0.88 | 0.00 | - | 4 | 3,828 | 35.25% |
| EFA240920P00065000 | 2024-05-06 9:36AM EDT | 65.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 40 | 24,329 | 24.44% |
| EFA240920P00066000 | 2024-04-19 3:40PM EDT | 66.00 | 0.64 | 0.00 | 0.99 | 0.00 | - | 1 | 155 | 33.11% |
| EFA240920P00067000 | 2024-04-10 2:16PM EDT | 67.00 | 0.53 | 0.00 | 0.28 | 0.00 | - | 11 | 1,043 | 22.34% |
| EFA240920P00068000 | 2024-05-07 3:59PM EDT | 68.00 | 0.29 | 0.00 | 0.92 | 0.00 | - | 10,000 | 38,977 | 29.03% |
| EFA240920P00069000 | 2024-03-18 3:54PM EDT | 69.00 | 0.71 | 0.89 | 0.98 | 0.00 | - | 500 | 923 | 27.98% |
| EFA240920P00070000 | 2024-05-14 2:35PM EDT | 70.00 | 0.28 | 0.00 | 0.56 | 0.00 | - | 1,600 | 22,841 | 22.02% |
| EFA240920P00071000 | 2024-04-19 1:17PM EDT | 71.00 | 1.25 | 0.00 | 1.09 | 0.00 | - | 1 | 6,142 | 25.61% |
| EFA240920P00072000 | 2024-05-07 3:11PM EDT | 72.00 | 0.54 | 0.00 | 0.42 | 0.00 | - | 6,000 | 14,198 | 17.48% |
| EFA240920P00073000 | 2024-05-09 11:35AM EDT | 73.00 | 0.56 | 0.02 | 0.43 | 0.00 | - | 2 | 37,666 | 16.16% |
| EFA240920P00074000 | 2024-05-10 2:14PM EDT | 74.00 | 0.63 | 0.00 | 0.49 | 0.00 | - | 18 | 16,284 | 15.35% |
| EFA240920P00075000 | 2024-05-14 12:24PM EDT | 75.00 | 0.72 | 0.00 | 0.71 | 0.00 | - | 1 | 29,873 | 15.80% |
| EFA240920P00076000 | 2024-05-02 11:02AM EDT | 76.00 | 1.84 | 0.04 | 0.87 | 0.00 | - | 128 | 19,168 | 15.41% |
| EFA240920P00077000 | 2024-05-17 10:16AM EDT | 77.00 | 0.85 | 0.20 | 1.03 | -0.66 | -43.71% | 35 | 13,258 | 14.80% |
| EFA240920P00078000 | 2024-05-17 3:20PM EDT | 78.00 | 1.05 | 0.40 | 1.31 | -0.32 | -23.36% | 16 | 292 | 14.75% |
| EFA240920P00079000 | 2024-05-13 12:11PM EDT | 79.00 | 1.84 | 0.48 | 1.54 | 0.00 | - | 1 | 24,215 | 14.11% |
| EFA240920P00080000 | 2024-05-10 11:04AM EDT | 80.00 | 2.27 | 1.02 | 1.91 | 0.00 | - | 3 | 7,608 | 14.00% |
| EFA240920P00081000 | 2024-04-09 1:48PM EDT | 81.00 | 3.60 | 2.64 | 2.97 | 0.00 | - | 1 | 2 | 17.22% |
| EFA240920P00083000 | 2024-05-07 1:28PM EDT | 83.00 | 4.53 | 2.25 | 3.90 | 0.00 | - | - | 2 | 16.47% |
| EFA240920P00087000 | 2024-04-10 3:54PM EDT | 87.00 | 10.00 | 5.65 | 9.75 | 0.00 | - | 10 | 60 | 34.14% |
© 2024 Yahoo. Todos os direitos reservados.