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
63.828,72 +967,72 (+1,54%)
iShares MSCI Japan ETF (EWJ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ260116C00035000 | 2024-04-05 2:50PM EDT | 35.00 | 36.00 | 31.50 | 36.50 | 0.00 | - | 1 | 11 | 61.12% |
| EWJ260116C00040000 | 2024-02-02 4:47PM EDT | 40.00 | 29.00 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 56.82% |
| EWJ260116C00045000 | 2024-02-06 11:50AM EDT | 45.00 | 24.50 | 26.60 | 31.20 | 0.00 | - | 1 | 3 | 54.13% |
| EWJ260116C00050000 | 2024-03-25 11:45AM EDT | 50.00 | 24.48 | 19.70 | 23.50 | 0.00 | - | 20 | 48 | 43.95% |
| EWJ260116C00053000 | 2023-10-24 9:30AM EDT | 53.00 | 11.20 | 12.10 | 16.90 | 0.00 | - | - | 2 | 25.34% |
| EWJ260116C00054000 | 2023-10-23 9:30AM EDT | 54.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| EWJ260116C00055000 | 2024-03-20 11:13AM EDT | 55.00 | 20.55 | 15.10 | 17.30 | 0.00 | - | 1 | 9 | 31.89% |
| EWJ260116C00059000 | 2024-03-21 2:30PM EDT | 59.00 | 18.20 | 12.10 | 15.50 | 0.00 | - | 1 | 5 | 33.48% |
| EWJ260116C00060000 | 2024-04-19 10:55AM EDT | 60.00 | 12.50 | 10.70 | 13.60 | 0.00 | - | 5 | 13 | 29.08% |
| EWJ260116C00062000 | 2024-04-19 1:11PM EDT | 62.00 | 11.50 | 11.40 | 12.30 | 0.00 | - | 10 | 40 | 28.30% |
| EWJ260116C00063000 | 2024-04-10 1:57PM EDT | 63.00 | 12.85 | 10.70 | 13.40 | 0.00 | - | 2 | 19 | 33.17% |
| EWJ260116C00064000 | 2023-12-28 11:19AM EDT | 64.00 | 9.32 | 8.70 | 9.30 | 0.00 | - | 1 | 6 | 22.30% |
| EWJ260116C00065000 | 2024-04-18 12:43PM EDT | 65.00 | 9.90 | 9.00 | 10.00 | 0.00 | - | 1 | 30 | 25.82% |
| EWJ260116C00066000 | 2024-04-11 12:29PM EDT | 66.00 | 12.00 | 8.50 | 9.30 | 0.00 | - | 6 | 25 | 25.12% |
| EWJ260116C00067000 | 2024-04-22 2:07PM EDT | 67.00 | 8.90 | 8.10 | 8.60 | 0.00 | - | 2 | 23 | 24.39% |
| EWJ260116C00068000 | 2024-04-26 9:57AM EDT | 68.00 | 7.70 | 7.30 | 8.20 | -0.80 | -9.41% | 7 | 9 | 24.48% |
| EWJ260116C00069000 | 2024-04-03 9:59AM EDT | 69.00 | 9.49 | 6.80 | 7.50 | 0.00 | - | 2 | 75 | 23.65% |
| EWJ260116C00070000 | 2024-04-26 3:20PM EDT | 70.00 | 6.76 | 6.40 | 7.10 | -0.24 | -3.43% | 3 | 347 | 23.64% |
| EWJ260116C00071000 | 2024-04-26 12:56PM EDT | 71.00 | 6.10 | 5.90 | 6.50 | -2.55 | -29.48% | 1 | 9 | 23.00% |
| EWJ260116C00072000 | 2024-04-17 12:39PM EDT | 72.00 | 5.80 | 5.40 | 5.90 | 0.00 | - | 12 | 56 | 22.32% |
| EWJ260116C00073000 | 2024-03-26 3:55PM EDT | 73.00 | 7.90 | 4.80 | 5.50 | 0.00 | - | 2 | 9 | 22.15% |
| EWJ260116C00074000 | 2024-03-25 10:31AM EDT | 74.00 | 7.50 | 4.70 | 6.40 | 0.00 | - | 2 | 9 | 25.67% |
| EWJ260116C00075000 | 2024-04-26 2:22PM EDT | 75.00 | 4.30 | 4.10 | 4.60 | -1.90 | -30.65% | 25 | 22 | 21.36% |
| EWJ260116C00080000 | 2024-04-26 12:41PM EDT | 80.00 | 2.65 | 2.45 | 3.00 | -0.48 | -15.34% | 20 | 166 | 20.36% |
| EWJ260116C00085000 | 2024-04-19 9:47AM EDT | 85.00 | 2.01 | 1.35 | 1.90 | 0.00 | - | 2 | 56 | 19.67% |
| EWJ260116C00090000 | 2024-04-19 9:47AM EDT | 90.00 | 1.30 | 0.70 | 1.15 | 0.00 | - | 1 | 11 | 19.06% |
| EWJ260116C00095000 | 2024-04-16 3:17PM EDT | 95.00 | 0.65 | 0.40 | 0.70 | 0.00 | - | 1 | 34 | 18.74% |
| EWJ260116C00100000 | 2024-04-17 10:10AM EDT | 100.00 | 0.37 | 0.15 | 0.45 | 0.00 | - | 1 | 213 | 18.78% |
| EWJ260116C00105000 | 2024-04-10 9:35AM EDT | 105.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 4 | 15 | 22.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWJ260116P00035000 | 2024-02-16 2:36PM EDT | 35.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 41.85% |
| EWJ260116P00040000 | 2023-12-22 11:10AM EDT | 40.00 | 2.50 | 0.00 | 3.60 | 0.00 | - | 1 | 0 | 47.64% |
| EWJ260116P00045000 | 2024-04-03 9:43AM EDT | 45.00 | 0.65 | 0.50 | 0.85 | 0.00 | - | 20 | 20 | 24.13% |
| EWJ260116P00050000 | 2024-03-13 12:15PM EDT | 50.00 | 1.30 | 0.85 | 1.65 | 0.00 | - | 10 | 16 | 23.72% |
| EWJ260116P00052000 | 2023-09-15 9:30AM EDT | 52.00 | 2.35 | 0.95 | 5.50 | 0.00 | - | - | 1 | 37.51% |
| EWJ260116P00054000 | 2024-04-22 3:52PM EDT | 54.00 | 1.59 | 1.35 | 1.80 | 0.00 | - | 2 | 67 | 20.03% |
| EWJ260116P00055000 | 2024-01-24 12:32PM EDT | 55.00 | 2.10 | 1.50 | 1.95 | 0.00 | - | 2 | 2 | 19.59% |
| EWJ260116P00056000 | 2023-10-09 9:30AM EDT | 56.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| EWJ260116P00057000 | 2024-03-20 9:30AM EDT | 57.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| EWJ260116P00058000 | 2023-10-26 9:30AM EDT | 58.00 | 5.50 | 1.50 | 6.50 | 0.00 | - | - | 0 | 32.16% |
| EWJ260116P00059000 | 2024-04-25 9:48AM EDT | 59.00 | 2.65 | 2.15 | 2.65 | 0.00 | - | 1 | 7 | 17.75% |
| EWJ260116P00060000 | 2024-04-17 11:00AM EDT | 60.00 | 2.90 | 2.40 | 2.90 | 0.00 | - | 3 | 53 | 17.43% |
| EWJ260116P00061000 | 2024-04-16 10:30AM EDT | 61.00 | 2.90 | 2.60 | 3.10 | 0.00 | - | - | 2 | 16.88% |
| EWJ260116P00062000 | 2024-03-11 12:40PM EDT | 62.00 | 3.00 | 1.65 | 4.90 | 0.00 | - | 1 | 2 | 21.31% |
| EWJ260116P00064000 | 2024-02-07 1:14PM EDT | 64.00 | 4.13 | 2.65 | 4.30 | 0.00 | - | - | 2 | 16.74% |
| EWJ260116P00065000 | 2024-04-19 12:07PM EDT | 65.00 | 4.20 | 3.00 | 4.10 | 0.00 | - | 1 | 9 | 14.77% |
| EWJ260116P00066000 | 2024-03-15 1:25PM EDT | 66.00 | 4.00 | 3.60 | 4.20 | 0.00 | - | 10 | 11 | 13.64% |
| EWJ260116P00067000 | 2024-04-26 11:12AM EDT | 67.00 | 3.73 | 4.30 | 4.90 | -1.52 | -28.95% | 1 | 70 | 14.17% |
| EWJ260116P00068000 | 2024-01-22 11:33AM EDT | 68.00 | 5.00 | 4.60 | 5.20 | 0.00 | - | - | 1 | 13.47% |
| EWJ260116P00070000 | 2024-03-22 1:08PM EDT | 70.00 | 4.50 | 6.10 | 6.80 | 0.00 | - | 2 | 2 | 14.64% |
| EWJ260116P00072000 | 2024-04-26 11:12AM EDT | 72.00 | 6.59 | 6.60 | 7.30 | +1.39 | +26.73% | 2 | 1 | 12.25% |
| EWJ260116P00075000 | 2024-03-05 12:43PM EDT | 75.00 | 7.10 | 6.70 | 9.30 | 0.00 | - | 1 | 6 | 11.50% |
| EWJ260116P00080000 | 2024-03-07 2:29PM EDT | 80.00 | 10.10 | 10.40 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| EWJ260116P00090000 | 2024-03-05 4:18PM EDT | 90.00 | 20.00 | 18.00 | 23.00 | 0.00 | - | 1 | 0 | 11.94% |
| EWJ260116P00095000 | 2024-04-25 1:02PM EDT | 95.00 | 28.50 | 25.50 | 30.50 | 0.00 | - | 15 | 0 | 27.84% |
| EWJ260116P00105000 | 2024-03-20 9:33AM EDT | 105.00 | 33.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.