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
66.911,22 +1.463,75 (+2,24%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA250117C00030000 | 2024-03-22 11:02AM EDT | 30.00 | 49.93 | 44.00 | 48.65 | 0.00 | - | 1 | 4 | 0.00% |
| EFA250117C00035000 | 2023-01-27 10:44AM EDT | 35.00 | 37.60 | 32.50 | 37.50 | 0.00 | - | 1 | 3 | 0.00% |
| EFA250117C00040000 | 2024-03-27 2:10PM EDT | 40.00 | 40.27 | 37.70 | 39.90 | 0.00 | - | 3 | 40 | 0.00% |
| EFA250117C00045000 | 2023-07-10 10:44AM EDT | 45.00 | 28.03 | 28.10 | 30.95 | 0.00 | - | 1 | 2 | 0.00% |
| EFA250117C00048000 | 2023-07-19 3:53PM EDT | 48.00 | 28.40 | 22.90 | 26.30 | 0.00 | - | 6 | 15 | 0.00% |
| EFA250117C00050000 | 2024-01-04 4:26PM EDT | 50.00 | 25.77 | 24.65 | 28.45 | 0.00 | - | 7 | 88 | 0.00% |
| EFA250117C00051000 | 2024-01-30 1:49PM EDT | 51.00 | 25.70 | 24.55 | 29.50 | 0.00 | - | 5 | 12 | 0.00% |
| EFA250117C00053000 | 2024-04-02 3:27PM EDT | 53.00 | 26.73 | 23.50 | 27.55 | 0.00 | - | 6 | 0 | 0.00% |
| EFA250117C00054000 | 2023-06-12 12:28PM EDT | 54.00 | 20.40 | 19.50 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| EFA250117C00055000 | 2024-04-16 4:12PM EDT | 55.00 | 22.20 | 24.85 | 28.85 | 0.00 | - | 1 | 70 | 48.44% |
| EFA250117C00056000 | 2023-12-19 12:27PM EDT | 56.00 | 20.20 | 17.00 | 21.95 | 0.00 | - | 4 | 5 | 0.00% |
| EFA250117C00058000 | 2024-03-07 10:30AM EDT | 58.00 | 21.75 | 19.50 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| EFA250117C00059000 | 2022-11-22 12:04PM EDT | 59.00 | 11.70 | 10.55 | 15.50 | 0.00 | - | 1 | 1 | 0.00% |
| EFA250117C00060000 | 2024-05-14 11:19AM EDT | 60.00 | 21.50 | 20.05 | 24.05 | 0.00 | - | 750 | 6,537 | 41.92% |
| EFA250117C00061000 | 2023-05-31 2:43PM EDT | 61.00 | 14.00 | 13.50 | 18.50 | 0.00 | - | 9 | 11 | 0.00% |
| EFA250117C00062000 | 2023-06-14 9:35AM EDT | 62.00 | 15.88 | 14.10 | 19.00 | 0.00 | - | 1 | 1 | 0.00% |
| EFA250117C00063000 | 2024-05-16 3:58PM EDT | 63.00 | 19.23 | 17.20 | 21.10 | 0.00 | - | 15 | 1,727 | 37.65% |
| EFA250117C00064000 | 2024-03-13 9:35AM EDT | 64.00 | 15.00 | 14.00 | 17.00 | 0.00 | - | 7 | 4 | 0.00% |
| EFA250117C00065000 | 2024-01-31 1:37PM EDT | 65.00 | 13.42 | 0.00 | 16.55 | 0.00 | - | 13 | 32 | 0.00% |
| EFA250117C00067000 | 2024-05-14 2:34PM EDT | 67.00 | 14.70 | 14.40 | 16.50 | 0.00 | - | 1,000 | 1,031 | 28.22% |
| EFA250117C00068000 | 2023-02-24 4:32PM EDT | 68.00 | 8.70 | 5.95 | 10.50 | 0.00 | - | 5 | 4 | 0.00% |
| EFA250117C00069000 | 2024-04-11 10:30AM EDT | 69.00 | 10.75 | 11.85 | 14.05 | 0.00 | - | 1 | 1 | 22.82% |
| EFA250117C00070000 | 2024-05-15 3:23PM EDT | 70.00 | 12.47 | 12.40 | 13.30 | 0.00 | - | 1 | 13,283 | 22.99% |
| EFA250117C00071000 | 2024-03-28 11:25AM EDT | 71.00 | 11.09 | 7.90 | 10.50 | 0.00 | - | 3 | 7 | 0.00% |
| EFA250117C00072000 | 2023-11-21 1:17PM EDT | 72.00 | 5.85 | 7.45 | 8.15 | 0.00 | - | 17 | 12 | 0.00% |
| EFA250117C00073000 | 2024-05-14 11:19AM EDT | 73.00 | 9.85 | 9.00 | 10.95 | 0.00 | - | 350 | 566 | 22.21% |
| EFA250117C00074000 | 2024-05-02 3:42PM EDT | 74.00 | 6.95 | 8.20 | 9.85 | 0.00 | - | 3 | 520 | 20.29% |
| EFA250117C00075000 | 2024-05-15 3:23PM EDT | 75.00 | 8.92 | 7.45 | 9.15 | 0.00 | - | 1 | 16,385 | 20.20% |
| EFA250117C00076000 | 2024-05-06 2:31PM EDT | 76.00 | 6.49 | 6.60 | 9.05 | 0.00 | - | 1 | 635 | 22.53% |
| EFA250117C00077000 | 2024-05-10 3:47PM EDT | 77.00 | 6.27 | 5.90 | 8.35 | 0.00 | - | 4 | 340 | 22.14% |
| EFA250117C00078000 | 2024-05-08 3:40PM EDT | 78.00 | 5.05 | 5.15 | 6.90 | 0.00 | - | 1 | 357 | 18.65% |
| EFA250117C00079000 | 2024-05-10 2:27PM EDT | 79.00 | 4.86 | 4.45 | 6.45 | 0.00 | - | 4 | 1,013 | 19.13% |
| EFA250117C00080000 | 2024-05-16 11:37AM EDT | 80.00 | 5.00 | 3.85 | 6.30 | 0.00 | - | 4 | 34,187 | 20.61% |
| EFA250117C00081000 | 2024-05-15 2:36PM EDT | 81.00 | 4.50 | 3.25 | 5.70 | 0.00 | - | 1 | 9,130 | 20.23% |
| EFA250117C00082000 | 2024-05-15 10:30AM EDT | 82.00 | 3.64 | 2.93 | 4.60 | 0.00 | - | 2 | 48 | 17.87% |
| EFA250117C00083000 | 2024-05-15 10:30AM EDT | 83.00 | 3.14 | 2.63 | 3.50 | 0.00 | - | 3 | 22 | 15.41% |
| EFA250117C00084000 | 2024-04-25 3:47PM EDT | 84.00 | 1.46 | 2.05 | 3.65 | 0.00 | - | 1 | 7 | 17.51% |
| EFA250117C00085000 | 2024-05-16 3:58PM EDT | 85.00 | 2.25 | 1.58 | 3.40 | 0.00 | - | 15 | 19,621 | 17.99% |
| EFA250117C00086000 | 2024-04-30 3:45PM EDT | 86.00 | 0.96 | 1.01 | 2.25 | 0.00 | - | 2 | 5,003 | 14.84% |
| EFA250117C00090000 | 2024-05-13 11:21AM EDT | 90.00 | 0.67 | 0.59 | 1.00 | 0.00 | - | 4 | 682 | 13.58% |
| EFA250117C00095000 | 2024-03-15 9:37AM EDT | 95.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | 4 | 124 | 14.09% |
| EFA250117C00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 6.25% |
| EFA250117C00105000 | 2023-02-13 10:55AM EDT | 105.00 | 0.30 | 0.00 | 4.45 | 0.00 | - | - | 2 | 42.74% |
| EFA250117C00110000 | 2023-05-19 2:42PM EDT | 110.00 | 0.13 | 0.00 | 2.33 | 0.00 | - | 13 | 11 | 36.35% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA250117P00030000 | 2023-07-06 12:58PM EDT | 30.00 | 0.20 | 0.20 | 5.00 | 0.00 | - | 4 | 40 | 107.40% |
| EFA250117P00035000 | 2024-03-28 1:17PM EDT | 35.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | 20 | 30 | 72.41% |
| EFA250117P00040000 | 2023-01-09 10:53AM EDT | 40.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | - | 15 | 79.61% |
| EFA250117P00045000 | 2023-01-17 10:39AM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| EFA250117P00048000 | 2023-01-23 10:48AM EDT | 48.00 | 1.20 | 0.31 | 3.20 | 0.00 | - | 10 | 146 | 56.29% |
| EFA250117P00049000 | 2023-01-26 10:45AM EDT | 49.00 | 1.20 | 0.33 | 2.58 | 0.00 | - | 5 | 46 | 51.61% |
| EFA250117P00050000 | 2024-03-14 12:47PM EDT | 50.00 | 0.26 | 0.00 | 2.32 | 0.00 | - | 12 | 696 | 57.86% |
| EFA250117P00051000 | 2023-05-23 2:21PM EDT | 51.00 | 1.27 | 0.40 | 1.93 | 0.00 | - | 5 | 15 | 52.78% |
| EFA250117P00052000 | 2023-05-25 10:38AM EDT | 52.00 | 1.49 | 0.85 | 1.74 | 0.00 | - | 5 | 45 | 49.45% |
| EFA250117P00053000 | 2024-02-02 12:27PM EDT | 53.00 | 0.58 | 0.00 | 5.00 | 0.00 | - | 8 | 18 | 54.03% |
| EFA250117P00054000 | 2023-05-02 3:24PM EDT | 54.00 | 1.63 | 1.16 | 2.17 | 0.00 | - | 5 | 11 | 49.78% |
| EFA250117P00055000 | 2023-09-29 3:29PM EDT | 55.00 | 1.81 | 1.60 | 2.16 | 0.00 | - | 11 | 11,014 | 48.07% |
| EFA250117P00056000 | 2024-02-15 1:51PM EDT | 56.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 1 | 26 | 65.15% |
| EFA250117P00057000 | 2023-09-06 10:31AM EDT | 57.00 | 1.46 | 1.63 | 2.72 | 0.00 | - | 5 | 12 | 48.85% |
| EFA250117P00058000 | 2024-01-23 3:48PM EDT | 58.00 | 0.88 | 0.01 | 2.53 | 0.00 | - | 1 | 259 | 45.92% |
| EFA250117P00059000 | 2023-12-13 12:38PM EDT | 59.00 | 1.14 | 0.04 | 5.00 | 0.00 | - | 69 | 84 | 59.33% |
| EFA250117P00060000 | 2024-05-14 11:19AM EDT | 60.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 750 | 55,207 | 6.25% |
| EFA250117P00061000 | 2023-07-10 12:24PM EDT | 61.00 | 2.22 | 1.53 | 2.57 | 0.00 | - | 5 | 15 | 41.43% |
| EFA250117P00062000 | 2024-04-29 3:43PM EDT | 62.00 | 0.11 | 0.10 | 1.68 | 0.00 | - | 1 | 77 | 34.01% |
| EFA250117P00063000 | 2024-05-06 2:31PM EDT | 63.00 | 0.50 | 0.01 | 1.33 | 0.00 | - | 1 | 25 | 30.12% |
| EFA250117P00064000 | 2024-03-11 11:22AM EDT | 64.00 | 1.33 | 0.01 | 0.95 | 0.00 | - | 1 | 103 | 25.87% |
| EFA250117P00065000 | 2024-05-06 11:01AM EDT | 65.00 | 0.62 | 0.00 | 0.83 | 0.00 | - | 3 | 21,271 | 23.67% |
| EFA250117P00066000 | 2024-01-19 5:03PM EDT | 66.00 | 2.18 | 0.02 | 2.87 | 0.00 | - | 165 | 1,442 | 35.47% |
| EFA250117P00067000 | 2024-05-14 2:35PM EDT | 67.00 | 0.67 | 0.00 | 1.49 | 0.00 | - | 1,000 | 1,316 | 25.95% |
| EFA250117P00068000 | 2024-05-14 9:49AM EDT | 68.00 | 0.79 | 0.02 | 1.09 | 0.00 | - | 1 | 56 | 22.03% |
| EFA250117P00069000 | 2024-02-13 2:40PM EDT | 69.00 | 2.12 | 0.73 | 4.45 | 0.00 | - | 20 | 8,045 | 38.67% |
| EFA250117P00070000 | 2024-05-16 12:37PM EDT | 70.00 | 0.78 | 0.05 | 0.93 | 0.00 | - | 5 | 35,755 | 18.53% |
| EFA250117P00071000 | 2024-04-19 2:04PM EDT | 71.00 | 1.98 | 0.07 | 1.13 | 0.00 | - | 1 | 2,892 | 18.62% |
| EFA250117P00072000 | 2024-05-14 9:49AM EDT | 72.00 | 1.30 | 0.07 | 1.15 | 0.00 | - | 5 | 183 | 17.51% |
| EFA250117P00073000 | 2024-05-14 11:19AM EDT | 73.00 | 1.62 | 0.08 | 1.29 | 0.00 | - | 350 | 5,589 | 17.04% |
| EFA250117P00074000 | 2024-05-16 12:26PM EDT | 74.00 | 1.20 | 0.11 | 1.48 | 0.00 | - | 4 | 28 | 16.75% |
| EFA250117P00075000 | 2024-05-14 10:35AM EDT | 75.00 | 1.60 | 0.66 | 1.74 | 0.00 | - | 5 | 25,315 | 16.68% |
| EFA250117P00076000 | 2024-04-19 2:04PM EDT | 76.00 | 3.65 | 0.15 | 1.92 | 0.00 | - | 1 | 8,070 | 16.11% |
| EFA250117P00077000 | 2024-05-07 3:34PM EDT | 77.00 | 2.33 | 1.08 | 2.73 | 0.00 | - | 1 | 5 | 18.12% |
| EFA250117P00078000 | 2024-04-11 11:33AM EDT | 78.00 | 3.80 | 1.77 | 2.72 | 0.00 | - | 6 | 10 | 16.49% |
| EFA250117P00079000 | 2024-05-10 3:33PM EDT | 79.00 | 2.71 | 1.67 | 2.79 | 0.00 | - | 1 | 13 | 15.15% |
| EFA250117P00080000 | 2024-05-14 11:59AM EDT | 80.00 | 3.00 | 1.94 | 3.40 | 0.00 | - | 6,000 | 6,359 | 15.80% |
| EFA250117P00081000 | 2024-05-14 2:46PM EDT | 81.00 | 3.31 | 2.30 | 4.30 | 0.00 | - | 1 | 1 | 17.38% |
| EFA250117P00082000 | 2024-05-15 3:31PM EDT | 82.00 | 3.35 | 2.21 | 4.80 | 0.00 | - | 1 | 7,001 | 17.29% |
| EFA250117P00084000 | 2024-05-10 9:47AM EDT | 84.00 | 5.14 | 4.15 | 5.40 | 0.00 | - | 4 | 0 | 15.22% |
| EFA250117P00085000 | 2024-05-10 9:47AM EDT | 85.00 | 5.74 | 3.95 | 6.40 | 0.00 | - | 4 | 51 | 16.64% |
| EFA250117P00090000 | 2023-06-08 11:42AM EDT | 90.00 | 18.00 | 16.50 | 21.50 | 0.00 | - | 1 | 0 | 51.91% |
| EFA250117P00095000 | 2023-05-05 1:16PM EDT | 95.00 | 21.97 | 21.00 | 26.00 | 0.00 | - | 1 | 1 | 55.81% |
| EFA250117P00105000 | 2023-03-30 2:38PM EDT | 105.00 | 33.95 | 27.30 | 37.25 | 0.00 | - | - | 0 | 60.85% |
© 2024 Yahoo. Todos os direitos reservados.