Mercado fechará em 6 h 54 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
81,10 +0,27 (+0,33%) OURO
2.323,00 -7,80 (-0,33%) Bitcoin USD
61.447,74 +359,58 (+0,59%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ250117C00014000 | 2023-11-15 10:54AM EDT | 14.00 | 19.40 | 18.55 | 22.95 | 0.00 | - | 1 | 1 | 243.41% |
| EWZ250117C00015000 | 2023-05-23 1:33PM EDT | 15.00 | 15.13 | 16.70 | 19.85 | 0.00 | - | 20 | 0 | 189.70% |
| EWZ250117C00016000 | 2023-06-05 3:37PM EDT | 16.00 | 14.75 | 15.45 | 18.25 | 0.00 | - | 10 | 0 | 167.11% |
| EWZ250117C00019000 | 2024-06-10 3:25PM EDT | 19.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| EWZ250117C00020000 | 2024-06-10 3:28PM EDT | 20.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 200 | 47 | 0.00% |
| EWZ250117C00021000 | 2024-06-12 9:32AM EDT | 21.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| EWZ250117C00022000 | 2024-04-05 9:50AM EDT | 22.00 | 10.20 | 8.00 | 13.00 | 0.00 | - | 1 | 1 | 101.93% |
| EWZ250117C00023000 | 2023-10-13 2:00PM EDT | 23.00 | 8.40 | 9.30 | 10.20 | 0.00 | - | 1 | 4 | 97.58% |
| EWZ250117C00024000 | 2024-06-04 12:41PM EDT | 24.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 80 | 8 | 0.00% |
| EWZ250117C00025000 | 2024-06-21 1:15PM EDT | 25.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| EWZ250117C00026000 | 2024-06-12 3:00PM EDT | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 75 | 143 | 0.00% |
| EWZ250117C00027000 | 2024-06-25 11:42AM EDT | 27.00 | 2.65 | 0.00 | 0.00 | -0.28 | -9.56% | 100 | 996 | 0.00% |
| EWZ250117C00028000 | 2024-06-25 3:35PM EDT | 28.00 | 2.06 | 0.00 | 0.00 | -0.27 | -11.59% | 33 | 1,980 | 0.78% |
| EWZ250117C00029000 | 2024-06-24 3:44PM EDT | 29.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 7,591 | 1.56% |
| EWZ250117C00030000 | 2024-06-25 1:23PM EDT | 30.00 | 1.21 | 0.00 | 0.00 | -0.21 | -14.79% | 2,523 | 23,578 | 3.13% |
| EWZ250117C00031000 | 2024-06-25 1:24PM EDT | 31.00 | 0.89 | 0.00 | 0.00 | -0.95 | -51.63% | 2,045 | 7,897 | 3.13% |
| EWZ250117C00032000 | 2024-06-25 3:34PM EDT | 32.00 | 0.66 | 0.00 | 0.00 | -0.21 | -24.14% | 46 | 28,529 | 6.25% |
| EWZ250117C00033000 | 2024-06-25 10:34AM EDT | 33.00 | 0.55 | 0.00 | 0.00 | -0.12 | -17.91% | 2 | 20,273 | 6.25% |
| EWZ250117C00034000 | 2024-06-25 11:43AM EDT | 34.00 | 0.37 | 0.00 | 0.00 | -0.04 | -9.76% | 11 | 977 | 6.25% |
| EWZ250117C00035000 | 2024-06-24 10:00AM EDT | 35.00 | 0.29 | 0.00 | 0.00 | -0.01 | -3.33% | 5,000 | 14,597 | 6.25% |
| EWZ250117C00036000 | 2024-06-24 3:54PM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 816 | 7,939 | 6.25% |
| EWZ250117C00037000 | 2024-06-14 1:34PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,500 | 12,532 | 12.50% |
| EWZ250117C00038000 | 2024-06-14 3:05PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,500 | 11,299 | 12.50% |
| EWZ250117C00039000 | 2024-06-12 1:19PM EDT | 39.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 24 | 6,875 | 12.50% |
| EWZ250117C00040000 | 2024-06-21 2:56PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 34,025 | 12.50% |
| EWZ250117C00041000 | 2024-03-22 9:45AM EDT | 41.00 | 0.50 | 0.00 | 1.18 | 0.00 | - | 50 | 377 | 54.05% |
| EWZ250117C00042000 | 2024-05-10 10:48AM EDT | 42.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 4 | 1,023 | 73.93% |
| EWZ250117C00043000 | 2024-02-28 3:28PM EDT | 43.00 | 0.53 | 0.00 | 1.11 | 0.00 | - | 60 | 1,422 | 56.64% |
| EWZ250117C00044000 | 2024-04-17 12:28PM EDT | 44.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 307 | 306 | 43.75% |
| EWZ250117C00045000 | 2024-06-24 10:11AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 312 | 12.50% |
| EWZ250117C00046000 | 2024-01-17 2:30PM EDT | 46.00 | 0.53 | 0.20 | 1.00 | 0.00 | - | 2 | 306 | 51.66% |
| EWZ250117C00047000 | 2023-11-22 1:52PM EDT | 47.00 | 0.60 | 0.49 | 1.00 | 0.00 | - | 1 | 27 | 56.30% |
| EWZ250117C00048000 | 2024-03-18 9:33AM EDT | 48.00 | 0.11 | 0.00 | 0.84 | 0.00 | - | 4 | 1,688 | 50.00% |
| EWZ250117C00049000 | 2024-03-27 10:23AM EDT | 49.00 | 0.16 | 0.04 | 0.07 | 0.00 | - | 1 | 1,460 | 36.82% |
| EWZ250117C00050000 | 2024-04-17 12:33PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 490 | 1,204 | 40.04% |
| EWZ250117C00052000 | 2024-04-19 9:55AM EDT | 52.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 300 | 500 | 41.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ250117P00014000 | 2024-06-21 9:50AM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 25.00% |
| EWZ250117P00015000 | 2024-06-18 3:40PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 981 | 25.00% |
| EWZ250117P00016000 | 2024-05-30 11:00AM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| EWZ250117P00017000 | 2024-05-17 12:11PM EDT | 17.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 156 | 98.93% |
| EWZ250117P00018000 | 2024-05-29 10:41AM EDT | 18.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| EWZ250117P00019000 | 2024-06-21 12:07PM EDT | 19.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 482 | 12.50% |
| EWZ250117P00020000 | 2024-06-24 2:13PM EDT | 20.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,886 | 5,329 | 12.50% |
| EWZ250117P00021000 | 2024-06-24 2:13PM EDT | 21.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 816 | 1,436 | 6.25% |
| EWZ250117P00022000 | 2024-06-18 10:27AM EDT | 22.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 10,637 | 6.25% |
| EWZ250117P00023000 | 2024-06-25 2:46PM EDT | 23.00 | 0.66 | 0.00 | 0.00 | -0.11 | -14.29% | 504 | 611 | 6.25% |
| EWZ250117P00024000 | 2024-06-25 3:42PM EDT | 24.00 | 0.84 | 0.00 | 0.00 | -0.01 | -1.18% | 1 | 2,684 | 6.25% |
| EWZ250117P00025000 | 2024-06-25 11:09AM EDT | 25.00 | 1.10 | 0.00 | 0.00 | +0.06 | +5.77% | 51 | 78,064 | 3.13% |
| EWZ250117P00026000 | 2024-06-25 1:24PM EDT | 26.00 | 1.43 | 0.00 | 0.00 | -0.16 | -10.06% | 2,050 | 83,868 | 1.56% |
| EWZ250117P00027000 | 2024-06-25 3:59PM EDT | 27.00 | 1.77 | 0.00 | 0.00 | -0.22 | -11.06% | 340 | 10,662 | 0.78% |
| EWZ250117P00028000 | 2024-06-25 11:33AM EDT | 28.00 | 2.36 | 0.00 | 0.00 | +0.13 | +5.83% | 57 | 15,723 | 0.00% |
| EWZ250117P00029000 | 2024-06-25 11:36AM EDT | 29.00 | 2.93 | 0.00 | 0.00 | +0.20 | +7.33% | 2 | 18,580 | 0.00% |
| EWZ250117P00030000 | 2024-06-25 9:43AM EDT | 30.00 | 3.45 | 0.00 | 0.00 | +0.10 | +2.99% | 1 | 19,179 | 0.00% |
| EWZ250117P00031000 | 2024-06-06 3:04PM EDT | 31.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 30,438 | 0.00% |
| EWZ250117P00032000 | 2024-06-18 2:56PM EDT | 32.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6,462 | 0.00% |
| EWZ250117P00033000 | 2024-06-17 3:02PM EDT | 33.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 4 | 2,705 | 0.00% |
| EWZ250117P00034000 | 2024-05-10 10:02AM EDT | 34.00 | 4.20 | 4.05 | 9.00 | 0.00 | - | 1 | 27,082 | 56.81% |
| EWZ250117P00035000 | 2024-06-04 10:07AM EDT | 35.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 11 | 2,308 | 0.00% |
| EWZ250117P00036000 | 2024-05-15 11:37AM EDT | 36.00 | 5.82 | 6.55 | 11.50 | 0.00 | - | 1 | 640 | 68.82% |
| EWZ250117P00037000 | 2024-03-15 10:01AM EDT | 37.00 | 6.50 | 4.95 | 8.80 | 0.00 | - | 2 | 256 | 0.00% |
| EWZ250117P00038000 | 2024-05-02 9:30AM EDT | 38.00 | 7.45 | 7.00 | 12.00 | 0.00 | - | 1 | 70 | 54.13% |
| EWZ250117P00039000 | 2024-04-12 9:30AM EDT | 39.00 | 8.11 | 6.35 | 9.85 | 0.00 | - | 6 | 16 | 0.00% |
| EWZ250117P00040000 | 2024-06-07 3:13PM EDT | 40.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EWZ250117P00041000 | 2023-12-22 11:21AM EDT | 41.00 | 7.61 | 8.50 | 10.15 | 0.00 | - | 2 | 2 | 0.00% |
| EWZ250117P00042000 | 2023-12-22 11:33AM EDT | 42.00 | 8.45 | 9.50 | 11.10 | 0.00 | - | 2 | 5 | 0.00% |
| EWZ250117P00044000 | 2023-12-14 12:11PM EDT | 44.00 | 9.97 | 8.00 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
| EWZ250117P00045000 | 2024-06-24 3:40PM EDT | 45.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 0.00% |
| EWZ250117P00046000 | 2024-02-20 3:46PM EDT | 46.00 | 12.35 | 11.00 | 16.00 | 0.00 | - | 2 | 62 | 0.00% |
| EWZ250117P00047000 | 2024-02-20 3:46PM EDT | 47.00 | 12.67 | 12.00 | 17.00 | 0.00 | - | - | 2 | 0.00% |
| EWZ250117P00048000 | 2023-12-11 10:35AM EDT | 48.00 | 15.50 | 11.50 | 16.50 | 0.00 | - | 21 | 0 | 0.00% |
| EWZ250117P00049000 | 2023-12-01 12:07PM EDT | 49.00 | 16.00 | 11.50 | 16.50 | 0.00 | - | 1 | 0 | 0.00% |
| EWZ250117P00050000 | 2024-02-09 4:45PM EDT | 50.00 | 17.10 | 15.00 | 20.00 | 0.00 | - | 1 | 8 | 0.00% |
| EWZ250117P00052000 | 2023-12-19 11:24AM EDT | 52.00 | 17.53 | 16.50 | 21.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.