Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.451,33 -568,70 (-0,89%)
iShares MSCI Japan ETF (EWJ)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240621C00040000 | 2024-04-16 10:19AM EDT | 40.00 | 28.10 | 25.00 | 29.60 | 0.00 | - | 3 | 2 | 70.70% |
| EWJ240621C00045000 | 2024-02-29 1:30PM EDT | 45.00 | 24.50 | 25.30 | 27.20 | 0.00 | - | 3 | 8 | 141.75% |
| EWJ240621C00050000 | 2023-07-19 11:28AM EDT | 50.00 | 15.70 | 11.70 | 12.20 | 0.00 | - | 1 | 2 | 0.00% |
| EWJ240621C00051000 | 2024-01-02 1:09PM EDT | 51.00 | 13.00 | 14.50 | 19.00 | 0.00 | - | 2 | 18 | 55.42% |
| EWJ240621C00052000 | 2023-10-25 10:55AM EDT | 52.00 | 9.00 | 11.30 | 11.90 | 0.00 | - | - | 0 | 0.00% |
| EWJ240621C00053000 | 2023-10-24 3:47PM EDT | 53.00 | 8.20 | 10.30 | 10.80 | 0.00 | - | - | 2 | 0.00% |
| EWJ240621C00055000 | 2024-01-12 11:20AM EDT | 55.00 | 13.00 | 10.50 | 15.30 | 0.00 | - | 5 | 5 | 82.10% |
| EWJ240621C00056000 | 2024-01-22 11:02AM EDT | 56.00 | 12.00 | 10.80 | 15.00 | 0.00 | - | 1 | 15 | 59.38% |
| EWJ240621C00057000 | 2023-12-29 4:27PM EDT | 57.00 | 9.10 | 8.50 | 10.90 | 0.00 | - | 2 | 167 | 40.53% |
| EWJ240621C00058000 | 2024-03-14 3:47PM EDT | 58.00 | 11.00 | 9.80 | 13.70 | 0.00 | - | 1 | 124 | 63.01% |
| EWJ240621C00059000 | 2024-04-17 10:11AM EDT | 59.00 | 10.15 | 6.30 | 10.60 | 0.00 | - | 3 | 9 | 57.28% |
| EWJ240621C00060000 | 2024-04-24 12:36PM EDT | 60.00 | 7.25 | 5.60 | 9.50 | 0.00 | - | 1 | 206 | 52.20% |
| EWJ240621C00061000 | 2024-03-21 1:54PM EDT | 61.00 | 11.52 | 5.60 | 6.40 | 0.00 | - | 1 | 145 | 20.02% |
| EWJ240621C00062000 | 2024-04-26 12:15PM EDT | 62.00 | 5.70 | 5.30 | 5.90 | +0.40 | +7.55% | 6 | 851 | 25.37% |
| EWJ240621C00063000 | 2024-04-25 10:37AM EDT | 63.00 | 4.18 | 3.30 | 5.00 | 0.00 | - | 1 | 173 | 23.49% |
| EWJ240621C00064000 | 2024-04-19 12:50PM EDT | 64.00 | 3.80 | 3.90 | 4.10 | 0.00 | - | 2 | 200 | 21.36% |
| EWJ240621C00065000 | 2024-04-25 1:38PM EDT | 65.00 | 2.85 | 1.60 | 3.40 | 0.00 | - | 4 | 113 | 21.02% |
| EWJ240621C00066000 | 2024-04-26 10:05AM EDT | 66.00 | 2.48 | 2.45 | 2.60 | +0.23 | +10.22% | 1 | 289 | 19.07% |
| EWJ240621C00067000 | 2024-04-26 11:17AM EDT | 67.00 | 1.80 | 1.85 | 1.95 | +0.10 | +5.88% | 111 | 1,747 | 17.97% |
| EWJ240621C00068000 | 2024-04-26 2:44PM EDT | 68.00 | 1.40 | 1.30 | 1.45 | +0.25 | +21.74% | 48 | 2,538 | 17.55% |
| EWJ240621C00069000 | 2024-04-26 12:48PM EDT | 69.00 | 0.95 | 0.90 | 1.00 | +0.15 | +18.75% | 7 | 1,638 | 16.75% |
| EWJ240621C00070000 | 2024-04-26 1:33PM EDT | 70.00 | 0.65 | 0.45 | 0.70 | +0.11 | +20.37% | 7 | 8,400 | 16.60% |
| EWJ240621C00071000 | 2024-04-26 1:27PM EDT | 71.00 | 0.42 | 0.35 | 0.45 | +0.10 | +31.25% | 130 | 842 | 16.16% |
| EWJ240621C00072000 | 2024-04-26 10:45AM EDT | 72.00 | 0.23 | 0.20 | 0.25 | +0.01 | +4.55% | 5 | 2,118 | 15.31% |
| EWJ240621C00073000 | 2024-04-22 9:34AM EDT | 73.00 | 0.45 | 0.10 | 0.15 | 0.00 | - | 1 | 323 | 15.19% |
| EWJ240621C00074000 | 2024-04-26 2:55PM EDT | 74.00 | 0.06 | 0.00 | 0.55 | -0.49 | -89.09% | 2 | 1,741 | 24.54% |
| EWJ240621C00075000 | 2024-04-23 12:12PM EDT | 75.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 6 | 1,770 | 25.05% |
| EWJ240621C00076000 | 2024-04-26 11:08AM EDT | 76.00 | 0.10 | 0.00 | 0.20 | +0.02 | +25.00% | 2 | 3,416 | 21.83% |
| EWJ240621C00077000 | 2024-04-15 3:52PM EDT | 77.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 12 | 14 | 44.04% |
| EWJ240621C00078000 | 2024-03-27 12:03PM EDT | 78.00 | 0.32 | 0.00 | 1.25 | 0.00 | - | 4 | 5 | 43.12% |
| EWJ240621C00080000 | 2024-04-12 3:17PM EDT | 80.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 4,351 | 22.07% |
| EWJ240621C00085000 | 2024-03-04 10:30AM EDT | 85.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 43.80% |
| EWJ240621C00090000 | 2024-03-06 12:43PM EDT | 90.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 30 | 18 | 51.27% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240621P00030000 | 2023-12-06 2:29PM EDT | 30.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 152.83% |
| EWJ240621P00040000 | 2024-01-26 1:54PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 75.78% |
| EWJ240621P00045000 | 2024-03-22 12:13PM EDT | 45.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 3 | 3,493 | 60.74% |
| EWJ240621P00048000 | 2024-03-05 11:19AM EDT | 48.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 50.20% |
| EWJ240621P00050000 | 2024-04-25 9:34AM EDT | 50.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 6,803 | 68.70% |
| EWJ240621P00051000 | 2024-04-05 3:00PM EDT | 51.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 28 | 55.57% |
| EWJ240621P00052000 | 2023-11-27 2:02PM EDT | 52.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 2 | 6 | 46.73% |
| EWJ240621P00053000 | 2023-12-20 4:15PM EDT | 53.00 | 0.57 | 0.20 | 0.30 | 0.00 | - | 1 | 21 | 41.02% |
| EWJ240621P00054000 | 2024-04-11 11:15AM EDT | 54.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 89 | 55.35% |
| EWJ240621P00055000 | 2024-03-22 12:13PM EDT | 55.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 3 | 4,098 | 40.97% |
| EWJ240621P00056000 | 2024-02-02 10:30AM EDT | 56.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 1 | 53 | 56.20% |
| EWJ240621P00057000 | 2024-03-14 12:01PM EDT | 57.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 66 | 37.40% |
| EWJ240621P00058000 | 2024-04-18 1:41PM EDT | 58.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1,000 | 1,497 | 57.76% |
| EWJ240621P00059000 | 2024-04-25 11:58AM EDT | 59.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 1 | 341 | 21.68% |
| EWJ240621P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 50 | 1,151 | 20.85% |
| EWJ240621P00061000 | 2024-04-23 3:36PM EDT | 61.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 4 | 2,307 | 19.61% |
| EWJ240621P00062000 | 2024-04-25 11:58AM EDT | 62.00 | 0.44 | 0.25 | 0.35 | 0.00 | - | 10 | 1,172 | 18.99% |
| EWJ240621P00063000 | 2024-04-25 12:57PM EDT | 63.00 | 0.59 | 0.40 | 0.50 | 0.00 | - | 1 | 512 | 18.58% |
| EWJ240621P00064000 | 2024-04-26 2:24PM EDT | 64.00 | 0.63 | 0.55 | 0.65 | -0.30 | -32.26% | 1 | 205 | 17.55% |
| EWJ240621P00065000 | 2024-04-26 11:06AM EDT | 65.00 | 0.90 | 0.80 | 0.90 | -0.13 | -12.62% | 22 | 6,033 | 17.09% |
| EWJ240621P00066000 | 2024-04-26 9:49AM EDT | 66.00 | 1.15 | 1.10 | 1.20 | -0.27 | -19.01% | 2 | 612 | 16.41% |
| EWJ240621P00067000 | 2024-04-25 1:38PM EDT | 67.00 | 1.55 | 1.50 | 1.60 | -0.35 | -18.42% | 1 | 2,300 | 15.89% |
| EWJ240621P00068000 | 2024-04-26 12:47PM EDT | 68.00 | 2.10 | 2.00 | 2.15 | -0.34 | -13.93% | 50 | 6,161 | 15.92% |
| EWJ240621P00069000 | 2024-04-25 10:23AM EDT | 69.00 | 3.66 | 2.50 | 2.75 | 0.00 | - | 1 | 348 | 15.52% |
| EWJ240621P00070000 | 2024-04-26 10:13AM EDT | 70.00 | 3.40 | 3.20 | 5.50 | -0.40 | -10.53% | 163 | 1,626 | 36.43% |
| EWJ240621P00071000 | 2024-04-26 9:48AM EDT | 71.00 | 4.30 | 4.00 | 6.30 | +1.10 | +34.38% | 66 | 129 | 37.82% |
| EWJ240621P00072000 | 2024-04-25 10:23AM EDT | 72.00 | 6.00 | 3.00 | 6.00 | 0.00 | - | 2 | 1,351 | 27.15% |
| EWJ240621P00073000 | 2024-04-24 1:31PM EDT | 73.00 | 5.50 | 4.10 | 7.40 | 0.00 | - | 16 | 145 | 34.38% |
| EWJ240621P00074000 | 2024-04-02 3:26PM EDT | 74.00 | 4.40 | 4.90 | 9.20 | 0.00 | - | - | 1 | 45.79% |
| EWJ240621P00075000 | 2024-04-09 10:49AM EDT | 75.00 | 4.90 | 5.90 | 10.20 | 0.00 | - | 1 | 0 | 48.51% |
| EWJ240621P00090000 | 2023-12-22 12:37PM EDT | 90.00 | 26.50 | 21.50 | 26.10 | 0.00 | - | 2 | 0 | 60.11% |
© 2024 Yahoo. Todos os direitos reservados.