Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.425,20 -13,30 (-0,55%) Bitcoin USD
69.597,31 +309,73 (+0,45%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241220C00030000 | 2023-10-30 3:47PM EDT | 30.00 | 37.34 | 41.30 | 44.20 | 0.00 | - | 2 | 9 | 0.00% |
| EFA241220C00035000 | 2024-05-06 9:36AM EDT | 35.00 | 44.40 | 44.55 | 48.65 | 0.00 | - | 1 | 0 | 92.77% |
| EFA241220C00040000 | 2023-02-08 1:34PM EDT | 40.00 | 32.15 | 27.50 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| EFA241220C00045000 | 2024-03-06 10:44AM EDT | 45.00 | 33.50 | 32.05 | 36.25 | 0.00 | - | 1 | 2 | 0.00% |
| EFA241220C00050000 | 2023-11-01 12:15PM EDT | 50.00 | 19.21 | 21.50 | 26.30 | 0.00 | - | 1 | 6 | 0.00% |
| EFA241220C00055000 | 2022-08-12 3:42PM EDT | 55.00 | 15.82 | 10.05 | 15.00 | 0.00 | - | 6 | 1 | 0.00% |
| EFA241220C00060000 | 2023-12-14 2:29PM EDT | 60.00 | 16.59 | 15.00 | 19.55 | 0.00 | - | 2 | 49 | 0.00% |
| EFA241220C00064000 | 2023-11-29 2:48PM EDT | 64.00 | 11.65 | 12.65 | 15.55 | 0.00 | - | - | 2 | 0.00% |
| EFA241220C00065000 | 2024-05-14 2:36PM EDT | 65.00 | 16.34 | 15.00 | 19.40 | 0.00 | - | 1,100 | 1,517 | 39.27% |
| EFA241220C00066000 | 2023-08-23 11:18AM EDT | 66.00 | 10.35 | 8.40 | 11.70 | 0.00 | - | 139 | 139 | 0.00% |
| EFA241220C00068000 | 2024-05-16 3:28PM EDT | 68.00 | 14.00 | 13.90 | 16.25 | 0.00 | - | 25 | 4,336 | 33.52% |
| EFA241220C00069000 | 2024-05-16 3:28PM EDT | 69.00 | 13.50 | 13.15 | 14.20 | 0.00 | - | 33 | 2,658 | 25.76% |
| EFA241220C00070000 | 2024-05-14 11:19AM EDT | 70.00 | 12.35 | 12.15 | 14.80 | 0.00 | - | 700 | 1,602 | 33.25% |
| EFA241220C00072000 | 2024-05-02 9:30AM EDT | 72.00 | 6.00 | 10.20 | 11.20 | 0.00 | - | 5 | 354 | 21.49% |
| EFA241220C00073000 | 2024-01-05 4:39PM EDT | 73.00 | 6.40 | 6.50 | 7.10 | 0.00 | - | 20 | 415 | 0.00% |
| EFA241220C00074000 | 2024-04-22 1:43PM EDT | 74.00 | 6.30 | 7.60 | 10.45 | 0.00 | - | 1 | 14 | 24.92% |
| EFA241220C00075000 | 2024-05-09 2:36PM EDT | 75.00 | 7.45 | 8.15 | 9.60 | 0.00 | - | 2 | 6,481 | 23.98% |
| EFA241220C00076000 | 2024-05-13 11:44AM EDT | 76.00 | 6.74 | 6.10 | 8.10 | 0.00 | - | 8 | 44 | 20.01% |
| EFA241220C00077000 | 2024-01-05 3:51PM EDT | 77.00 | 4.12 | 3.95 | 4.65 | 0.00 | - | 2 | 3,845 | 4.83% |
| EFA241220C00078000 | 2024-03-27 1:10PM EDT | 78.00 | 5.98 | 3.05 | 5.35 | 0.00 | - | 3 | 4,000 | 13.37% |
| EFA241220C00079000 | 2024-05-13 2:34PM EDT | 79.00 | 4.76 | 4.80 | 7.85 | 0.00 | - | 1 | 135 | 26.48% |
| EFA241220C00080000 | 2024-05-13 11:42AM EDT | 80.00 | 4.15 | 4.40 | 6.90 | 0.00 | - | 8 | 19,451 | 24.68% |
| EFA241220C00081000 | 2024-05-15 10:30AM EDT | 81.00 | 4.04 | 2.00 | 4.70 | 0.00 | - | 2 | 7,529 | 17.76% |
| EFA241220C00082000 | 2024-05-20 10:29AM EDT | 82.00 | 3.75 | 3.40 | 3.85 | 0.00 | - | 2 | 4,051 | 16.26% |
| EFA241220C00083000 | 2024-05-03 12:23PM EDT | 83.00 | 2.05 | 2.71 | 4.05 | 0.00 | - | 1 | 24 | 18.83% |
| EFA241220C00084000 | 2024-05-20 3:06PM EDT | 84.00 | 2.62 | 0.48 | 4.55 | 0.00 | - | 84 | 106 | 22.49% |
| EFA241220C00085000 | 2024-05-20 3:06PM EDT | 85.00 | 2.17 | 0.39 | 4.95 | 0.00 | - | 3,086 | 19,095 | 25.67% |
| EFA241220C00090000 | 2024-03-13 3:20PM EDT | 90.00 | 0.80 | 0.06 | 0.59 | 0.00 | - | 1 | 5,032 | 12.11% |
| EFA241220C00095000 | 2023-11-17 10:39AM EDT | 95.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 21 | 38.62% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA241220P00030000 | 2023-11-17 10:36AM EDT | 30.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 1 | 276 | 113.45% |
| EFA241220P00035000 | 2023-12-07 10:36AM EDT | 35.00 | 0.10 | 0.02 | 5.00 | 0.00 | - | 1 | 72 | 98.29% |
| EFA241220P00040000 | 2023-11-28 10:40AM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| EFA241220P00045000 | 2023-11-24 12:26PM EDT | 45.00 | 0.17 | 0.00 | 9.60 | 0.00 | - | 2 | 2,003 | 93.90% |
| EFA241220P00050000 | 2024-04-10 9:37AM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 4,485 | 12.50% |
| EFA241220P00055000 | 2024-03-04 4:50PM EDT | 55.00 | 0.34 | 0.00 | 1.00 | 0.00 | - | 7 | 9,328 | 40.53% |
| EFA241220P00060000 | 2024-05-20 3:43PM EDT | 60.00 | 0.17 | 0.07 | 0.74 | 0.00 | - | 2 | 26,421 | 30.76% |
| EFA241220P00061000 | 2024-05-06 9:30AM EDT | 61.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 9,859 | 29.57% |
| EFA241220P00062000 | 2024-05-08 12:48PM EDT | 62.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 657 | 28.30% |
| EFA241220P00063000 | 2024-05-15 3:55PM EDT | 63.00 | 0.32 | 0.06 | 0.35 | 0.00 | - | 750 | 755 | 22.34% |
| EFA241220P00064000 | 2024-05-17 12:47PM EDT | 64.00 | 0.37 | 0.16 | 0.97 | 0.00 | - | 1 | 2 | 27.78% |
| EFA241220P00065000 | 2024-05-17 2:38PM EDT | 65.00 | 0.38 | 0.17 | 1.81 | 0.00 | - | 2,500 | 53,909 | 32.78% |
| EFA241220P00066000 | 2024-04-11 9:45AM EDT | 66.00 | 0.81 | 0.33 | 0.62 | 0.00 | - | 40 | 170 | 22.07% |
| EFA241220P00067000 | 2024-04-30 1:06PM EDT | 67.00 | 0.85 | 0.25 | 0.49 | 0.00 | - | 1 | 4,198 | 19.58% |
| EFA241220P00068000 | 2024-05-14 2:37PM EDT | 68.00 | 0.60 | 0.28 | 1.33 | 0.00 | - | 1,250 | 2,577 | 25.21% |
| EFA241220P00069000 | 2024-05-20 10:30AM EDT | 69.00 | 0.49 | 0.36 | 2.54 | 0.00 | - | 2 | 2,551 | 31.17% |
| EFA241220P00070000 | 2024-05-21 10:41AM EDT | 70.00 | 0.59 | 0.40 | 1.24 | -0.08 | -11.94% | 8 | 31,713 | 21.90% |
| EFA241220P00071000 | 2024-04-30 1:06PM EDT | 71.00 | 1.40 | 0.23 | 2.81 | 0.00 | - | 1 | 172 | 29.44% |
| EFA241220P00072000 | 2024-01-10 3:10PM EDT | 72.00 | 2.84 | 2.35 | 2.85 | 0.00 | - | 66 | 11,182 | 28.04% |
| EFA241220P00073000 | 2024-05-21 11:57AM EDT | 73.00 | 0.85 | 0.15 | 1.92 | +0.04 | +4.94% | 10,000 | 16,053 | 21.66% |
| EFA241220P00074000 | 2024-05-03 3:14PM EDT | 74.00 | 1.59 | 0.18 | 1.24 | 0.00 | - | 1 | 2,181 | 16.50% |
| EFA241220P00075000 | 2024-05-21 12:43PM EDT | 75.00 | 1.13 | 0.85 | 1.39 | -0.06 | -5.04% | 9,000 | 23,863 | 15.94% |
| EFA241220P00076000 | 2024-01-10 3:21PM EDT | 76.00 | 4.10 | 3.70 | 4.15 | 0.00 | - | - | 189 | 27.33% |
| EFA241220P00077000 | 2024-02-08 1:26PM EDT | 77.00 | 4.60 | 0.05 | 5.00 | 0.00 | - | 3,500 | 3,809 | 29.19% |
| EFA241220P00078000 | 2024-04-29 11:13AM EDT | 78.00 | 3.25 | 0.74 | 2.21 | 0.00 | - | 14 | 8,674 | 15.31% |
| EFA241220P00079000 | 2024-05-15 10:38AM EDT | 79.00 | 2.26 | 1.23 | 2.57 | 0.00 | - | 1 | 1 | 15.16% |
| EFA241220P00080000 | 2024-05-20 3:43PM EDT | 80.00 | 2.47 | 2.16 | 2.66 | 0.00 | - | 2 | 5,550 | 13.74% |
| EFA241220P00082000 | 2024-04-09 11:02AM EDT | 82.00 | 5.01 | 3.65 | 4.25 | 0.00 | - | 4 | 0 | 16.16% |
| EFA241220P00083000 | 2024-05-14 1:24PM EDT | 83.00 | 4.39 | 2.53 | 4.25 | 0.00 | - | - | 1 | 13.90% |
© 2024 Yahoo. Todos os direitos reservados.