Mercado fechado
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,06 +0,23 (+0,28%) OURO
2.331,30 +0,50 (+0,02%) Bitcoin USD
62.192,56 +1.609,02 (+2,66%)
iShares MSCI EAFE ETF (EFA)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA260116C00035000 | 2024-04-17 12:53PM EDT | 35.00 | 41.70 | 44.00 | 49.00 | 0.00 | - | 1 | 7 | 60.45% |
| EFA260116C00040000 | 2024-05-06 9:40AM EDT | 40.00 | 40.15 | 39.50 | 44.50 | 0.00 | - | 1 | 12 | 55.33% |
| EFA260116C00045000 | 2024-05-24 10:00AM EDT | 45.00 | 36.85 | 32.50 | 37.50 | 0.00 | - | 4 | 4 | 50.43% |
| EFA260116C00050000 | 2024-04-10 2:43PM EDT | 50.00 | 30.00 | 29.00 | 34.00 | 0.00 | - | 1 | 12 | 50.15% |
| EFA260116C00055000 | 2024-04-18 2:46PM EDT | 55.00 | 24.90 | 26.00 | 31.00 | 0.00 | - | 4 | 8 | 50.73% |
| EFA260116C00060000 | 2024-03-27 2:10PM EDT | 60.00 | 23.28 | 18.60 | 23.50 | 0.00 | - | 2 | 4 | 34.66% |
| EFA260116C00061000 | 2023-10-20 3:30PM EDT | 61.00 | 13.10 | 13.50 | 18.50 | 0.00 | - | 9 | 9 | 16.47% |
| EFA260116C00062000 | 2024-04-04 9:30AM EDT | 62.00 | 23.13 | 17.85 | 22.50 | 0.00 | - | 1 | 13 | 35.65% |
| EFA260116C00063000 | 2023-12-15 12:54PM EDT | 63.00 | 15.80 | 16.25 | 18.55 | 0.00 | - | 25 | 25 | 24.01% |
| EFA260116C00064000 | 2024-06-20 2:12PM EDT | 64.00 | 17.25 | 16.50 | 21.45 | 0.00 | - | 2 | 38 | 36.19% |
| EFA260116C00065000 | 2023-12-07 4:18PM EDT | 65.00 | 13.40 | 12.70 | 16.25 | 0.00 | - | 4 | 11 | 20.83% |
| EFA260116C00066000 | 2024-01-18 4:59PM EDT | 66.00 | 14.00 | 12.50 | 17.50 | 0.00 | - | 7 | 8 | 27.43% |
| EFA260116C00067000 | 2024-03-06 4:00PM EDT | 67.00 | 16.10 | 14.35 | 19.00 | 0.00 | - | 2 | 20 | 33.97% |
| EFA260116C00068000 | 2024-01-29 12:06PM EDT | 68.00 | 12.75 | 12.00 | 17.00 | 0.00 | - | - | 2 | 29.66% |
| EFA260116C00069000 | 2024-05-17 2:37PM EDT | 69.00 | 16.00 | 12.00 | 17.00 | 0.00 | - | 1 | 6 | 31.35% |
| EFA260116C00070000 | 2024-06-24 1:54PM EDT | 70.00 | 14.70 | 12.25 | 16.40 | 0.00 | - | 6 | 68 | 31.21% |
| EFA260116C00071000 | 2024-06-07 11:44AM EDT | 71.00 | 15.40 | 11.00 | 15.95 | 0.00 | - | 7 | 22 | 31.45% |
| EFA260116C00072000 | 2024-06-13 11:01AM EDT | 72.00 | 13.40 | 10.50 | 15.50 | 0.00 | - | 1 | 7 | 31.65% |
| EFA260116C00073000 | 2024-06-10 3:53PM EDT | 73.00 | 13.80 | 9.50 | 14.45 | 0.00 | - | 10 | 12 | 30.15% |
| EFA260116C00074000 | 2024-05-23 3:48PM EDT | 74.00 | 12.40 | 8.50 | 13.50 | 0.00 | - | 1 | 17 | 28.92% |
| EFA260116C00075000 | 2024-06-24 11:41AM EDT | 75.00 | 10.95 | 8.75 | 13.00 | 0.00 | - | 2 | 39 | 28.89% |
| EFA260116C00076000 | 2024-02-16 10:30AM EDT | 76.00 | 8.50 | 7.50 | 12.50 | 0.00 | - | 15 | 1 | 28.83% |
| EFA260116C00077000 | 2024-06-21 12:13PM EDT | 77.00 | 9.00 | 7.00 | 11.95 | 0.00 | - | 4 | 18 | 28.59% |
| EFA260116C00078000 | 2024-06-14 12:53PM EDT | 78.00 | 8.00 | 6.55 | 11.50 | 0.00 | - | 13 | 15 | 28.58% |
| EFA260116C00080000 | 2024-05-16 11:37AM EDT | 80.00 | 8.85 | 4.50 | 9.50 | 0.00 | - | 4 | 7,046 | 25.64% |
| EFA260116C00081000 | 2024-06-13 10:26AM EDT | 81.00 | 7.35 | 4.60 | 9.50 | 0.00 | - | 13 | 17 | 26.69% |
| EFA260116C00082000 | 2024-03-04 2:03PM EDT | 82.00 | 5.40 | 4.95 | 8.55 | 0.00 | - | 7 | 1 | 25.27% |
| EFA260116C00083000 | 2024-03-05 3:17PM EDT | 83.00 | 5.30 | 4.85 | 7.75 | 0.00 | - | 5 | 7 | 24.20% |
| EFA260116C00085000 | 2024-06-21 3:28PM EDT | 85.00 | 4.90 | 2.98 | 7.50 | 0.00 | - | 2 | 485 | 25.39% |
| EFA260116C00089000 | 2024-06-04 2:45PM EDT | 89.00 | 4.12 | 1.05 | 6.00 | 0.00 | - | 17 | 17 | 24.80% |
| EFA260116C00090000 | 2024-06-07 11:15AM EDT | 90.00 | 4.06 | 0.75 | 5.50 | 0.00 | - | 3 | 549 | 24.23% |
| EFA260116C00095000 | 2024-03-15 12:35PM EDT | 95.00 | 2.15 | 0.00 | 5.00 | 0.00 | - | 19 | 109 | 26.31% |
| EFA260116C00100000 | 2024-03-27 2:18PM EDT | 100.00 | 3.40 | 0.26 | 1.40 | 0.00 | - | 1 | 3 | 17.70% |
| EFA260116C00105000 | 2024-06-05 9:30AM EDT | 105.00 | 0.52 | 0.45 | 5.00 | 0.00 | - | 4 | 205 | 32.07% |
| EFA260116C00110000 | 2024-02-12 4:38PM EDT | 110.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 80 | 31 | 34.57% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EFA260116P00035000 | 2024-03-18 9:30AM EDT | 35.00 | 0.22 | 0.00 | 1.06 | 0.00 | - | 1 | 15 | 46.12% |
| EFA260116P00040000 | 2023-10-17 9:49AM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| EFA260116P00045000 | 2023-10-13 11:13AM EDT | 45.00 | 1.15 | 0.07 | 4.90 | 0.00 | - | - | 7 | 56.35% |
| EFA260116P00050000 | 2024-01-05 12:12PM EDT | 50.00 | 1.00 | 0.00 | 3.75 | 0.00 | - | 10 | 12 | 43.45% |
| EFA260116P00055000 | 2024-02-26 1:22PM EDT | 55.00 | 2.14 | 0.00 | 5.00 | 0.00 | - | 40 | 3,110 | 42.12% |
| EFA260116P00060000 | 2024-04-30 11:52AM EDT | 60.00 | 1.39 | 0.00 | 2.99 | 0.00 | - | 6 | 123 | 28.05% |
| EFA260116P00061000 | 2023-11-13 3:29PM EDT | 61.00 | 3.15 | 0.47 | 4.60 | 0.00 | - | 2 | 140 | 32.95% |
| EFA260116P00062000 | 2023-11-10 2:26PM EDT | 62.00 | 3.46 | 0.27 | 2.83 | 0.00 | - | - | 166 | 25.26% |
| EFA260116P00063000 | 2024-03-12 1:34PM EDT | 63.00 | 0.01 | 1.06 | 5.00 | 0.00 | - | 4 | 8 | 31.92% |
| EFA260116P00064000 | 2024-03-12 3:37PM EDT | 64.00 | 2.10 | 1.14 | 2.51 | 0.00 | - | 50 | 222 | 21.96% |
| EFA260116P00065000 | 2024-06-20 10:43AM EDT | 65.00 | 0.98 | 0.20 | 5.00 | 0.00 | - | 1 | 109 | 29.49% |
| EFA260116P00066000 | 2024-05-02 2:42PM EDT | 66.00 | 1.96 | 0.00 | 5.00 | 0.00 | - | 154 | 181 | 28.30% |
| EFA260116P00067000 | 2023-12-14 2:22PM EDT | 67.00 | 2.90 | 1.00 | 5.85 | 0.00 | - | 3 | 11 | 29.75% |
| EFA260116P00068000 | 2024-05-22 12:52PM EDT | 68.00 | 1.45 | 0.00 | 5.00 | 0.00 | - | 2 | 45 | 25.92% |
| EFA260116P00069000 | 2024-04-17 1:24PM EDT | 69.00 | 3.04 | 0.76 | 4.80 | 0.00 | - | 45 | 65 | 24.13% |
| EFA260116P00070000 | 2024-05-24 2:19PM EDT | 70.00 | 2.11 | 1.75 | 5.50 | 0.00 | - | 1 | 8,070 | 25.03% |
| EFA260116P00071000 | 2024-05-14 2:34PM EDT | 71.00 | 2.35 | 1.27 | 4.90 | 0.00 | - | 5,000 | 5,003 | 22.08% |
| EFA260116P00072000 | 2024-06-20 1:40PM EDT | 72.00 | 2.80 | 1.04 | 0.00 | 0.00 | - | - | 20 | 1.56% |
| EFA260116P00074000 | 2024-02-08 1:10PM EDT | 74.00 | 5.14 | 1.50 | 6.50 | 0.00 | - | 1 | 2 | 22.88% |
| EFA260116P00075000 | 2024-06-13 12:23PM EDT | 75.00 | 3.60 | 1.60 | 6.50 | 0.00 | - | 1 | 3 | 21.60% |
| EFA260116P00076000 | 2024-02-27 11:22AM EDT | 76.00 | 4.74 | 2.24 | 5.70 | 0.00 | - | 11 | 7 | 18.18% |
| EFA260116P00077000 | 2024-03-12 2:56PM EDT | 77.00 | 5.58 | 2.41 | 6.05 | 0.00 | - | 4 | 11 | 17.81% |
| EFA260116P00078000 | 2024-04-26 2:22PM EDT | 78.00 | 5.65 | 2.37 | 6.60 | 0.00 | - | 7 | 12 | 17.90% |
| EFA260116P00080000 | 2024-06-14 3:07PM EDT | 80.00 | 6.19 | 3.05 | 8.00 | 0.00 | - | 1 | 1 | 18.67% |
| EFA260116P00082000 | 2024-03-04 1:58PM EDT | 82.00 | 7.77 | 4.65 | 9.00 | 0.00 | - | 7 | 1 | 18.19% |
| EFA260116P00083000 | 2024-05-22 12:52PM EDT | 83.00 | 8.50 | 4.50 | 9.45 | 0.00 | - | 2 | 48 | 17.74% |
| EFA260116P00100000 | 2024-03-27 2:15PM EDT | 100.00 | 20.67 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 25.76% |
© 2024 Yahoo. Todos os direitos reservados.