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
63.909,97 +851,03 (+1,35%)
iShares MSCI Japan ETF (EWJ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240920C00050000 | 2024-04-16 3:06PM EDT | 50.00 | 19.00 | 15.50 | 20.20 | 0.00 | - | 2 | 7 | 63.18% |
| EWJ240920C00061000 | 2024-03-13 1:01PM EDT | 61.00 | 9.00 | 8.60 | 10.00 | 0.00 | - | - | 2 | 40.21% |
| EWJ240920C00062000 | 2024-04-11 2:07PM EDT | 62.00 | 9.70 | 4.80 | 7.20 | 0.00 | - | 4 | 4 | 25.44% |
| EWJ240920C00063000 | 2024-04-16 2:08PM EDT | 63.00 | 7.20 | 4.20 | 6.40 | 0.00 | - | - | 1 | 24.39% |
| EWJ240920C00064000 | 2024-03-18 10:41AM EDT | 64.00 | 8.60 | 5.40 | 5.80 | 0.00 | - | 1 | 1 | 24.46% |
| EWJ240920C00065000 | 2024-04-19 11:12AM EDT | 65.00 | 4.60 | 4.30 | 4.80 | 0.00 | - | 16 | 186 | 21.83% |
| EWJ240920C00066000 | 2024-04-19 10:04AM EDT | 66.00 | 3.95 | 3.80 | 4.10 | 0.00 | - | 3 | 419 | 20.89% |
| EWJ240920C00067000 | 2024-04-26 11:49AM EDT | 67.00 | 3.50 | 3.20 | 3.40 | +0.70 | +25.00% | 3 | 166 | 19.72% |
| EWJ240920C00068000 | 2024-04-25 1:59PM EDT | 68.00 | 2.53 | 2.65 | 2.90 | 0.00 | - | 2 | 82 | 19.46% |
| EWJ240920C00069000 | 2024-04-26 2:21PM EDT | 69.00 | 2.25 | 2.20 | 2.35 | -0.25 | -10.00% | 3 | 242 | 18.63% |
| EWJ240920C00070000 | 2024-04-26 2:25PM EDT | 70.00 | 1.80 | 1.70 | 1.90 | +0.20 | +12.50% | 51 | 800 | 18.09% |
| EWJ240920C00071000 | 2024-04-24 3:27PM EDT | 71.00 | 1.70 | 1.40 | 1.55 | 0.00 | - | 43 | 192 | 17.85% |
| EWJ240920C00072000 | 2024-04-24 3:28PM EDT | 72.00 | 1.35 | 1.05 | 1.25 | 0.00 | - | 45 | 416 | 17.64% |
| EWJ240920C00073000 | 2024-04-25 11:05AM EDT | 73.00 | 0.75 | 0.80 | 1.00 | 0.00 | - | 28 | 145 | 17.48% |
| EWJ240920C00074000 | 2024-04-22 3:29PM EDT | 74.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 51 | 133 | 16.98% |
| EWJ240920C00075000 | 2024-04-25 10:14AM EDT | 75.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 3 | 969 | 16.53% |
| EWJ240920C00076000 | 2024-04-25 2:59PM EDT | 76.00 | 0.32 | 0.30 | 0.45 | 0.00 | - | 3 | 3,410 | 16.75% |
| EWJ240920C00077000 | 2024-04-26 1:37PM EDT | 77.00 | 0.23 | 0.20 | 1.40 | -1.47 | -86.47% | 10 | 107 | 26.50% |
| EWJ240920C00078000 | 2024-04-25 2:59PM EDT | 78.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 38 | 16.43% |
| EWJ240920C00079000 | 2024-04-26 1:37PM EDT | 79.00 | 0.13 | 0.05 | 0.15 | -0.54 | -80.60% | 10 | 13 | 15.63% |
| EWJ240920C00080000 | 2024-04-24 1:12PM EDT | 80.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 30 | 52 | 36.69% |
| EWJ240920C00081000 | 2024-03-22 11:16AM EDT | 81.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 16 | 26 | 25.86% |
| EWJ240920C00082000 | 2024-03-22 11:30AM EDT | 82.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 16 | 16 | 26.98% |
| EWJ240920C00083000 | 2024-03-14 10:50AM EDT | 83.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 20.36% |
| EWJ240920C00084000 | 2024-04-08 3:56PM EDT | 84.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 95 | 22.27% |
| EWJ240920C00086000 | 2024-03-07 2:11PM EDT | 86.00 | 0.37 | 0.00 | 0.50 | 0.00 | - | - | 30 | 28.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ240920P00033000 | 2024-03-21 3:07PM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 66.80% |
| EWJ240920P00050000 | 2024-03-18 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| EWJ240920P00054000 | 2024-03-04 10:51AM EDT | 54.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 40 | 0 | 27.10% |
| EWJ240920P00055000 | 2024-04-04 2:34PM EDT | 55.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 10 | 18 | 21.29% |
| EWJ240920P00056000 | 2024-04-18 10:44AM EDT | 56.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 5,500 | 1,681 | 20.63% |
| EWJ240920P00058000 | 2024-04-18 2:55PM EDT | 58.00 | 0.47 | 0.15 | 0.45 | 0.00 | - | 4 | 46 | 19.58% |
| EWJ240920P00059000 | 2024-04-25 3:11PM EDT | 59.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 2 | 13 | 18.48% |
| EWJ240920P00060000 | 2024-04-26 1:36PM EDT | 60.00 | 0.50 | 0.50 | 0.60 | -0.18 | -26.47% | 2 | 23 | 17.82% |
| EWJ240920P00061000 | 2024-04-26 9:47AM EDT | 61.00 | 0.80 | 0.60 | 0.75 | -0.10 | -11.11% | 3 | 171 | 17.43% |
| EWJ240920P00062000 | 2024-04-19 12:33PM EDT | 62.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 15 | 57 | 16.80% |
| EWJ240920P00063000 | 2024-04-23 10:26AM EDT | 63.00 | 1.03 | 0.95 | 1.10 | 0.00 | - | 2 | 1,040 | 16.30% |
| EWJ240920P00064000 | 2024-04-25 12:35PM EDT | 64.00 | 1.47 | 1.15 | 1.30 | 0.00 | - | 15 | 74 | 15.53% |
| EWJ240920P00065000 | 2024-04-25 9:56AM EDT | 65.00 | 1.98 | 1.50 | 1.60 | 0.00 | - | 3 | 67 | 15.15% |
| EWJ240920P00066000 | 2024-04-25 12:44PM EDT | 66.00 | 2.15 | 1.75 | 1.90 | 0.00 | - | 3 | 238 | 14.44% |
| EWJ240920P00067000 | 2024-04-25 1:55PM EDT | 67.00 | 2.50 | 2.10 | 2.30 | 0.00 | - | 2 | 609 | 13.99% |
| EWJ240920P00068000 | 2024-04-24 2:40PM EDT | 68.00 | 2.55 | 2.55 | 2.80 | 0.00 | - | 55 | 388 | 13.73% |
| EWJ240920P00069000 | 2024-04-25 12:19PM EDT | 69.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 9 | 203 | 13.68% |
| EWJ240920P00070000 | 2024-04-19 10:35AM EDT | 70.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 7 | 345 | 13.22% |
| EWJ240920P00071000 | 2024-04-17 11:34AM EDT | 71.00 | 4.80 | 4.40 | 4.70 | 0.00 | - | 5 | 204 | 12.96% |
| EWJ240920P00072000 | 2024-04-17 11:03AM EDT | 72.00 | 5.30 | 3.50 | 5.50 | 0.00 | - | 2 | 241 | 13.05% |
| EWJ240920P00076000 | 2024-04-05 2:57PM EDT | 76.00 | 6.40 | 6.90 | 11.20 | 0.00 | - | 5 | 0 | 31.68% |
© 2024 Yahoo. Todos os direitos reservados.