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
63.634,07 +830,20 (+1,32%)
iShares MSCI Japan ETF (EWJ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117C00025000 | 2024-01-22 11:28AM EDT | 25.00 | 40.10 | 41.00 | 46.00 | 0.00 | - | 1 | 1 | 89.55% |
| EWJ250117C00030000 | 2023-10-03 10:12AM EDT | 30.00 | 30.00 | 29.80 | 34.40 | 0.00 | - | 2 | 2 | 0.00% |
| EWJ250117C00035000 | 2024-04-10 12:59PM EDT | 35.00 | 35.70 | 31.00 | 35.10 | 0.00 | - | 2 | 20 | 56.32% |
| EWJ250117C00040000 | 2024-02-20 4:19PM EDT | 40.00 | 28.35 | 30.50 | 35.30 | 0.00 | - | 2 | 12 | 90.65% |
| EWJ250117C00041000 | 2023-01-12 10:49AM EDT | 41.00 | 17.40 | 17.90 | 22.20 | 0.00 | - | 2 | 0 | 0.00% |
| EWJ250117C00044000 | 2023-04-04 10:02AM EDT | 44.00 | 17.75 | 15.50 | 19.40 | 0.00 | - | 2 | 0 | 0.00% |
| EWJ250117C00045000 | 2023-08-25 11:12AM EDT | 45.00 | 17.30 | 18.70 | 20.80 | 0.00 | - | 1 | 10 | 0.00% |
| EWJ250117C00046000 | 2023-10-13 11:08AM EDT | 46.00 | 16.50 | 16.60 | 17.80 | 0.00 | - | - | 8 | 0.00% |
| EWJ250117C00047000 | 2023-10-12 2:03PM EDT | 47.00 | 16.20 | 15.60 | 16.20 | 0.00 | - | 15 | 16 | 0.00% |
| EWJ250117C00050000 | 2024-02-08 12:19PM EDT | 50.00 | 18.00 | 20.50 | 25.50 | 0.00 | - | 2 | 11 | 64.70% |
| EWJ250117C00051000 | 2023-07-13 10:07AM EDT | 51.00 | 15.70 | 13.90 | 15.40 | 0.00 | - | 1 | 1 | 0.00% |
| EWJ250117C00052000 | 2023-10-12 1:37PM EDT | 52.00 | 12.30 | 11.60 | 13.20 | 0.00 | - | 7 | 8 | 0.00% |
| EWJ250117C00054000 | 2023-10-06 2:36PM EDT | 54.00 | 10.20 | 11.30 | 13.30 | 0.00 | - | 1 | 1 | 15.53% |
| EWJ250117C00055000 | 2024-03-14 10:16AM EDT | 55.00 | 14.10 | 14.80 | 16.50 | 0.00 | - | 2 | 60 | 44.67% |
| EWJ250117C00056000 | 2023-05-22 9:30AM EDT | 56.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWJ250117C00057000 | 2024-04-09 2:20PM EDT | 57.00 | 15.50 | 12.10 | 12.70 | 0.00 | - | 38 | 55 | 30.47% |
| EWJ250117C00058000 | 2024-04-25 9:48AM EDT | 58.00 | 10.40 | 11.10 | 11.80 | 0.00 | - | 5 | 42 | 29.24% |
| EWJ250117C00059000 | 2023-12-21 11:47AM EDT | 59.00 | 8.50 | 9.60 | 10.80 | 0.00 | - | 1 | 3 | 27.42% |
| EWJ250117C00060000 | 2024-04-17 10:11AM EDT | 60.00 | 10.30 | 9.60 | 10.20 | 0.00 | - | 103 | 266 | 27.71% |
| EWJ250117C00061000 | 2024-04-02 12:17PM EDT | 61.00 | 11.60 | 8.60 | 9.80 | 0.00 | - | 2 | 17 | 28.85% |
| EWJ250117C00062000 | 2024-04-24 12:36PM EDT | 62.00 | 7.75 | 8.10 | 8.60 | 0.00 | - | 1 | 57 | 25.89% |
| EWJ250117C00063000 | 2024-02-29 2:05PM EDT | 63.00 | 9.50 | 11.10 | 11.60 | 0.00 | - | 3 | 11 | 42.70% |
| EWJ250117C00064000 | 2024-04-24 9:59AM EDT | 64.00 | 7.30 | 6.60 | 7.10 | 0.00 | - | 1 | 138 | 24.23% |
| EWJ250117C00065000 | 2024-04-26 11:30AM EDT | 65.00 | 5.90 | 5.90 | 6.30 | +0.30 | +5.36% | 6 | 1,204 | 23.03% |
| EWJ250117C00066000 | 2024-04-25 9:30AM EDT | 66.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 1 | 74 | 22.18% |
| EWJ250117C00067000 | 2024-04-26 12:08PM EDT | 67.00 | 4.68 | 4.60 | 5.00 | -0.62 | -11.70% | 2 | 131 | 21.67% |
| EWJ250117C00068000 | 2024-04-26 12:08PM EDT | 68.00 | 4.11 | 4.00 | 4.40 | -2.19 | -34.76% | 2 | 175 | 21.02% |
| EWJ250117C00069000 | 2024-04-24 10:23AM EDT | 69.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 4 | 85 | 20.23% |
| EWJ250117C00070000 | 2024-04-25 3:45PM EDT | 70.00 | 2.95 | 3.00 | 3.40 | 0.00 | - | 206 | 661 | 20.17% |
| EWJ250117C00071000 | 2024-04-23 11:58AM EDT | 71.00 | 2.85 | 2.60 | 3.00 | 0.00 | - | 2 | 58 | 19.97% |
| EWJ250117C00072000 | 2024-04-16 1:39PM EDT | 72.00 | 3.00 | 2.20 | 2.40 | 0.00 | - | - | 1 | 18.69% |
| EWJ250117C00073000 | 2024-04-25 3:49PM EDT | 73.00 | 1.75 | 1.85 | 2.05 | 0.00 | - | 2 | 75 | 18.38% |
| EWJ250117C00074000 | 2024-04-26 11:34AM EDT | 74.00 | 1.55 | 1.50 | 1.75 | -1.49 | -49.01% | 1 | 53 | 18.15% |
| EWJ250117C00075000 | 2024-04-25 9:47AM EDT | 75.00 | 1.18 | 1.30 | 1.50 | 0.00 | - | 8 | 385 | 18.03% |
| EWJ250117C00080000 | 2024-04-25 9:47AM EDT | 80.00 | 0.51 | 0.40 | 0.65 | 0.00 | - | 33 | 475 | 17.55% |
| EWJ250117C00085000 | 2024-04-23 10:45AM EDT | 85.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 4 | 2,035 | 20.13% |
| EWJ250117C00090000 | 2024-03-27 2:02PM EDT | 90.00 | 0.33 | 0.05 | 0.30 | 0.00 | - | 1 | 58 | 21.07% |
| EWJ250117C00095000 | 2024-03-21 11:48AM EDT | 95.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 39 | 45 | 29.37% |
| EWJ250117C00100000 | 2024-03-21 11:57AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 64 | 32.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ250117P00025000 | 2024-04-16 11:56AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 759 | 48.83% |
| EWJ250117P00030000 | 2024-03-04 12:04PM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 44.43% |
| EWJ250117P00035000 | 2023-07-05 9:52AM EDT | 35.00 | 0.40 | 0.20 | 1.05 | 0.00 | - | - | 2 | 51.32% |
| EWJ250117P00040000 | 2024-03-28 12:58PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 101 | 142 | 34.82% |
| EWJ250117P00041000 | 2024-01-10 12:00PM EDT | 41.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 34.62% |
| EWJ250117P00042000 | 2024-03-28 10:17AM EDT | 42.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 100 | 40 | 57.00% |
| EWJ250117P00044000 | 2022-11-30 3:38PM EDT | 44.00 | 2.20 | 0.15 | 4.40 | 0.00 | - | - | 500 | 53.03% |
| EWJ250117P00045000 | 2024-03-28 10:16AM EDT | 45.00 | 0.20 | 0.00 | 2.30 | 0.00 | - | 10 | 10 | 51.20% |
| EWJ250117P00046000 | 2023-04-03 9:36AM EDT | 46.00 | 1.50 | 0.40 | 2.30 | 0.00 | - | 1 | 1 | 49.19% |
| EWJ250117P00047000 | 2024-04-19 9:30AM EDT | 47.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 20 | 21 | 24.27% |
| EWJ250117P00048000 | 2024-04-17 12:18PM EDT | 48.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 6 | 71 | 34.02% |
| EWJ250117P00049000 | 2024-04-10 9:30AM EDT | 49.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 20 | 24 | 44.13% |
| EWJ250117P00050000 | 2024-04-09 11:21AM EDT | 50.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 20 | 52 | 24.07% |
| EWJ250117P00051000 | 2024-03-19 9:36AM EDT | 51.00 | 0.36 | 0.35 | 0.50 | 0.00 | - | 1 | 19 | 24.07% |
| EWJ250117P00052000 | 2024-01-12 1:10PM EDT | 52.00 | 0.82 | 0.55 | 0.70 | 0.00 | - | 2 | 48 | 24.95% |
| EWJ250117P00053000 | 2024-04-25 11:07AM EDT | 53.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 10 | 11 | 22.00% |
| EWJ250117P00054000 | 2024-04-24 11:32AM EDT | 54.00 | 0.57 | 0.30 | 0.60 | 0.00 | - | 1 | 147 | 21.18% |
| EWJ250117P00055000 | 2024-04-23 11:16AM EDT | 55.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 5 | 95 | 20.79% |
| EWJ250117P00056000 | 2024-02-27 12:25PM EDT | 56.00 | 0.71 | 0.45 | 0.60 | 0.00 | - | 1 | 15 | 18.51% |
| EWJ250117P00057000 | 2024-04-19 3:22PM EDT | 57.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 11 | 39 | 19.65% |
| EWJ250117P00058000 | 2024-04-19 9:53AM EDT | 58.00 | 1.30 | 0.70 | 1.00 | 0.00 | - | 10 | 156 | 18.96% |
| EWJ250117P00059000 | 2024-04-08 9:34AM EDT | 59.00 | 0.85 | 0.95 | 1.20 | 0.00 | - | 2 | 44 | 18.82% |
| EWJ250117P00060000 | 2024-04-17 11:32AM EDT | 60.00 | 1.40 | 1.05 | 1.40 | 0.00 | - | 8 | 335 | 18.52% |
| EWJ250117P00061000 | 2024-03-22 1:49PM EDT | 61.00 | 1.00 | 1.65 | 1.75 | 0.00 | - | 25 | 93 | 18.91% |
| EWJ250117P00062000 | 2024-04-12 2:55PM EDT | 62.00 | 1.40 | 1.40 | 1.70 | 0.00 | - | 30 | 82 | 16.96% |
| EWJ250117P00063000 | 2024-04-17 11:34AM EDT | 63.00 | 2.00 | 1.65 | 1.85 | 0.00 | - | 2 | 80 | 16.02% |
| EWJ250117P00064000 | 2024-04-19 1:08PM EDT | 64.00 | 2.46 | 1.85 | 2.15 | 0.00 | - | 4 | 589 | 15.70% |
| EWJ250117P00065000 | 2024-04-23 9:55AM EDT | 65.00 | 2.30 | 2.05 | 2.40 | 0.00 | - | 5 | 156 | 14.97% |
| EWJ250117P00066000 | 2024-04-26 12:24PM EDT | 66.00 | 2.65 | 2.40 | 2.75 | -0.45 | -14.52% | 5 | 31 | 14.53% |
| EWJ250117P00067000 | 2024-04-22 3:19PM EDT | 67.00 | 3.12 | 2.80 | 3.20 | 0.00 | - | 1 | 83 | 14.34% |
| EWJ250117P00068000 | 2024-04-23 2:34PM EDT | 68.00 | 3.35 | 3.30 | 4.00 | 0.00 | - | 1 | 14 | 15.47% |
| EWJ250117P00069000 | 2024-03-14 11:08AM EDT | 69.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 9 | 27 | 10.16% |
| EWJ250117P00070000 | 2024-04-25 9:41AM EDT | 70.00 | 5.30 | 4.20 | 4.70 | 0.00 | - | 2 | 248 | 13.12% |
| EWJ250117P00071000 | 2024-03-18 3:24PM EDT | 71.00 | 3.58 | 5.00 | 7.00 | 0.00 | - | 1 | 6 | 20.58% |
| EWJ250117P00072000 | 2024-03-12 1:41PM EDT | 72.00 | 4.41 | 4.00 | 4.30 | 0.00 | - | 6 | 73 | 0.00% |
| EWJ250117P00073000 | 2024-03-12 1:38PM EDT | 73.00 | 4.97 | 4.50 | 6.50 | 0.00 | - | 2 | 13 | 10.80% |
| EWJ250117P00074000 | 2024-03-12 1:33PM EDT | 74.00 | 5.60 | 5.10 | 5.50 | 0.00 | - | 18 | 21 | 0.00% |
| EWJ250117P00075000 | 2024-03-20 10:43AM EDT | 75.00 | 5.20 | 8.60 | 9.60 | 0.00 | - | 1 | 49 | 19.28% |
| EWJ250117P00080000 | 2024-03-18 3:45PM EDT | 80.00 | 9.38 | 10.50 | 15.40 | 0.00 | - | 10 | 0 | 29.00% |
© 2024 Yahoo. Todos os direitos reservados.