Mercado fechará em 6 h 47 min
BOVESPA
122.331,39 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.321,00 -9,80 (-0,42%) Bitcoin USD
61.383,89 +264,50 (+0,43%)
iShares MSCI Brazil ETF (EWZ)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ241220C00015000 | 2024-06-25 12:55PM EDT | 15.00 | 13.00 | 0.00 | 0.00 | -0.35 | -2.62% | 190 | 340 | 0.00% |
| EWZ241220C00016000 | 2024-06-25 12:23PM EDT | 16.00 | 12.05 | 0.00 | 0.00 | -1.55 | -11.40% | 50 | 50 | 0.00% |
| EWZ241220C00017000 | 2024-06-25 11:17AM EDT | 17.00 | 11.15 | 0.00 | 0.00 | -0.30 | -2.62% | 31 | 62 | 0.00% |
| EWZ241220C00018000 | 2024-06-25 1:38PM EDT | 18.00 | 10.15 | 0.00 | 0.00 | -0.30 | -2.87% | 50 | 310 | 0.00% |
| EWZ241220C00019000 | 2024-06-25 1:55PM EDT | 19.00 | 9.29 | 0.00 | 0.00 | +0.64 | +7.40% | 17 | 25 | 0.00% |
| EWZ241220C00020000 | 2024-06-17 2:43PM EDT | 20.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EWZ241220C00021000 | 2024-06-17 9:32AM EDT | 21.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| EWZ241220C00022000 | 2024-06-25 4:00PM EDT | 22.00 | 6.36 | 0.00 | 0.00 | -7.19 | -53.06% | 34 | 30 | 0.00% |
| EWZ241220C00023000 | 2024-06-17 1:10PM EDT | 23.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 343 | 0.00% |
| EWZ241220C00024000 | 2024-06-13 10:44AM EDT | 24.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 300 | 1,484 | 0.00% |
| EWZ241220C00025000 | 2024-06-12 10:40AM EDT | 25.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 232 | 263 | 0.00% |
| EWZ241220C00026000 | 2024-06-17 10:20AM EDT | 26.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 2 | 685 | 0.00% |
| EWZ241220C00027000 | 2024-06-24 11:08AM EDT | 27.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 10 | 4,092 | 0.00% |
| EWZ241220C00028000 | 2024-06-21 2:40PM EDT | 28.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 3 | 5,336 | 0.78% |
| EWZ241220C00029000 | 2024-06-25 9:53AM EDT | 29.00 | 1.63 | 0.00 | 0.00 | +0.31 | +23.48% | 71 | 1,333 | 1.56% |
| EWZ241220C00030000 | 2024-06-25 3:45PM EDT | 30.00 | 1.13 | 0.00 | 0.00 | +0.08 | +7.62% | 355 | 6,368 | 3.13% |
| EWZ241220C00031000 | 2024-06-24 4:00PM EDT | 31.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,467 | 33,208 | 3.13% |
| EWZ241220C00032000 | 2024-06-25 11:46AM EDT | 32.00 | 0.64 | 0.00 | 0.00 | -0.18 | -21.95% | 5,151 | 12,621 | 6.25% |
| EWZ241220C00033000 | 2024-06-25 2:00PM EDT | 33.00 | 0.45 | 0.00 | 0.00 | -0.22 | -32.84% | 200 | 17,351 | 6.25% |
| EWZ241220C00034000 | 2024-06-25 11:34AM EDT | 34.00 | 0.34 | 0.00 | 0.00 | -0.03 | -8.11% | 100 | 23,347 | 6.25% |
| EWZ241220C00035000 | 2024-06-25 1:18PM EDT | 35.00 | 0.24 | 0.00 | 0.00 | -0.10 | -29.41% | 197 | 10,867 | 6.25% |
| EWZ241220C00036000 | 2024-06-25 12:31PM EDT | 36.00 | 0.18 | 0.00 | 0.00 | -0.08 | -30.77% | 217 | 18,717 | 12.50% |
| EWZ241220C00037000 | 2024-05-31 10:05AM EDT | 37.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7,274 | 12.50% |
| EWZ241220C00038000 | 2024-06-18 2:51PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,482 | 12.50% |
| EWZ241220C00039000 | 2024-06-03 1:29PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 890 | 12.50% |
| EWZ241220C00040000 | 2024-06-07 3:09PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6,337 | 12.50% |
| EWZ241220C00041000 | 2024-05-24 10:11AM EDT | 41.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 959 | 979 | 77.27% |
| EWZ241220C00042000 | 2024-05-03 9:33AM EDT | 42.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 30 | 180 | 56.93% |
| EWZ241220C00043000 | 2024-05-08 3:38PM EDT | 43.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 81.67% |
| EWZ241220C00044000 | 2024-04-26 9:43AM EDT | 44.00 | 0.14 | 0.00 | 1.59 | 0.00 | - | 1 | 1 | 56.59% |
| EWZ241220C00045000 | 2024-05-06 10:02AM EDT | 45.00 | 0.13 | 0.01 | 0.31 | 0.00 | - | 130 | 3,179 | 45.90% |
| EWZ241220C00050000 | 2024-06-21 11:18AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 2,993 | 25.00% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ241220P00013000 | 2024-06-12 12:33PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3,148 | 25.00% |
| EWZ241220P00014000 | 2024-06-25 11:55AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 1 | 525 | 25.00% |
| EWZ241220P00015000 | 2024-05-08 10:36AM EDT | 15.00 | 0.08 | 0.01 | 5.00 | 0.00 | - | 1 | 1,024 | 127.30% |
| EWZ241220P00016000 | 2024-05-08 12:23PM EDT | 16.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 115.28% |
| EWZ241220P00017000 | 2024-06-10 9:40AM EDT | 17.00 | 0.11 | 0.00 | 0.00 | -0.01 | -8.33% | 15 | 19 | 12.50% |
| EWZ241220P00018000 | 2024-06-24 3:57PM EDT | 18.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 500 | 1,868 | 12.50% |
| EWZ241220P00019000 | 2024-06-10 9:40AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 12.50% |
| EWZ241220P00020000 | 2024-06-24 9:49AM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 75 | 32,481 | 12.50% |
| EWZ241220P00021000 | 2024-06-25 12:46PM EDT | 21.00 | 0.34 | 0.00 | 0.00 | -0.01 | -2.86% | 15 | 2,743 | 12.50% |
| EWZ241220P00022000 | 2024-06-25 1:44PM EDT | 22.00 | 0.42 | 0.00 | 0.00 | +0.02 | +5.00% | 1,600 | 32,522 | 6.25% |
| EWZ241220P00023000 | 2024-06-21 9:58AM EDT | 23.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 200 | 12,859 | 6.25% |
| EWZ241220P00024000 | 2024-06-21 3:14PM EDT | 24.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 13 | 38,439 | 6.25% |
| EWZ241220P00025000 | 2024-06-25 1:56PM EDT | 25.00 | 0.95 | 0.00 | 0.00 | -0.68 | -41.72% | 20 | 31,242 | 3.13% |
| EWZ241220P00026000 | 2024-06-25 10:40AM EDT | 26.00 | 1.31 | 0.00 | 0.00 | -0.07 | -5.07% | 27 | 37,318 | 3.13% |
| EWZ241220P00027000 | 2024-06-25 1:43PM EDT | 27.00 | 1.71 | 0.00 | 0.00 | +0.11 | +6.88% | 2,000 | 39,971 | 0.78% |
| EWZ241220P00028000 | 2024-06-25 3:03PM EDT | 28.00 | 2.18 | 0.00 | 0.00 | +0.08 | +3.81% | 132 | 27,065 | 0.00% |
| EWZ241220P00029000 | 2024-06-25 10:29AM EDT | 29.00 | 2.71 | 0.00 | 0.00 | +0.11 | +4.23% | 92 | 17,010 | 0.00% |
| EWZ241220P00030000 | 2024-06-24 3:51PM EDT | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 3,086 | 0.00% |
| EWZ241220P00031000 | 2024-06-25 3:15PM EDT | 31.00 | 4.20 | 0.00 | 0.00 | -0.25 | -5.62% | 9 | 18,600 | 0.00% |
| EWZ241220P00032000 | 2024-06-24 1:11PM EDT | 32.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 138 | 2,968 | 0.00% |
| EWZ241220P00033000 | 2024-06-25 11:17AM EDT | 33.00 | 5.70 | 0.00 | 0.00 | +0.15 | +2.70% | 40 | 1,769 | 0.00% |
| EWZ241220P00034000 | 2024-06-25 11:26AM EDT | 34.00 | 6.65 | 0.00 | 0.00 | +0.30 | +4.72% | 120 | 1,780 | 0.00% |
| EWZ241220P00035000 | 2024-06-25 3:14PM EDT | 35.00 | 7.50 | 0.00 | 0.00 | +0.30 | +4.17% | 1,120 | 6,069 | 0.00% |
| EWZ241220P00036000 | 2024-06-25 2:05PM EDT | 36.00 | 8.40 | 0.00 | 0.00 | +0.25 | +3.07% | 151 | 2,116 | 0.00% |
| EWZ241220P00037000 | 2024-06-24 3:57PM EDT | 37.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 50 | 689 | 0.00% |
| EWZ241220P00038000 | 2024-05-03 9:31AM EDT | 38.00 | 6.70 | 7.00 | 12.00 | 0.00 | - | 1 | 750 | 58.23% |
| EWZ241220P00039000 | 2024-04-02 3:04PM EDT | 39.00 | 7.97 | 6.90 | 9.75 | 0.00 | - | 2 | 15 | 0.00% |
| EWZ241220P00040000 | 2024-04-02 3:04PM EDT | 40.00 | 8.82 | 6.50 | 11.05 | 0.00 | - | 2 | 57 | 0.00% |
| EWZ241220P00045000 | 2024-06-10 11:38AM EDT | 45.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWZ241220P00050000 | 2023-08-07 3:35PM EDT | 50.00 | 18.20 | 17.55 | 21.75 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.