Mercado abrirá em 7 h 36 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,99 +0,27 (+0,35%) OURO
2.343,40 +8,90 (+0,38%) Bitcoin USD
68.674,05 -291,46 (-0,42%)
iShares MSCI Brazil ETF (EWZ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ260116C00015000 | 2024-05-22 10:56AM EDT | 15.00 | 15.98 | 13.00 | 18.00 | 0.00 | - | 1 | 2 | 74.76% |
| EWZ260116C00017000 | 2024-05-07 12:50PM EDT | 17.00 | 15.65 | 11.00 | 16.00 | 0.00 | - | 8 | 2 | 64.80% |
| EWZ260116C00018000 | 2024-02-28 10:30AM EDT | 18.00 | 14.90 | 12.00 | 17.00 | 0.00 | - | 1 | 0 | 54.52% |
| EWZ260116C00020000 | 2024-05-17 3:32PM EDT | 20.00 | 11.80 | 8.00 | 13.00 | 0.00 | - | 5 | 3 | 52.03% |
| EWZ260116C00021000 | 2024-04-02 9:37AM EDT | 21.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| EWZ260116C00022000 | 2024-04-02 10:48AM EDT | 22.00 | 10.65 | 7.55 | 11.80 | 0.00 | - | 1 | 1 | 51.82% |
| EWZ260116C00023000 | 2024-03-20 2:00PM EDT | 23.00 | 10.45 | 6.05 | 11.00 | 0.00 | - | 1 | 1 | 49.67% |
| EWZ260116C00024000 | 2024-04-11 10:28AM EDT | 24.00 | 8.80 | 6.00 | 10.05 | 0.00 | - | 2 | 11 | 46.28% |
| EWZ260116C00025000 | 2024-05-17 2:02PM EDT | 25.00 | 7.46 | 4.00 | 9.00 | 0.00 | - | 40 | 100 | 42.19% |
| EWZ260116C00026000 | 2024-03-22 3:42PM EDT | 26.00 | 7.00 | 4.00 | 6.95 | 0.00 | - | 1 | 3 | 30.62% |
| EWZ260116C00028000 | 2024-05-14 3:01PM EDT | 28.00 | 5.95 | 2.01 | 6.95 | 0.00 | - | 1 | 4 | 38.21% |
| EWZ260116C00029000 | 2024-01-24 4:18PM EDT | 29.00 | 6.80 | 6.30 | 7.55 | 0.00 | - | 8 | 8 | 45.45% |
| EWZ260116C00030000 | 2024-05-22 3:27PM EDT | 30.00 | 4.55 | 3.40 | 5.45 | 0.00 | - | 6 | 1,108 | 34.11% |
| EWZ260116C00031000 | 2024-05-20 9:44AM EDT | 31.00 | 3.75 | 1.00 | 4.70 | 0.00 | - | 10 | 33 | 31.91% |
| EWZ260116C00032000 | 2024-05-24 2:46PM EDT | 32.00 | 2.85 | 2.26 | 3.80 | -0.07 | -2.40% | 3 | 713 | 28.60% |
| EWZ260116C00033000 | 2024-05-17 11:19AM EDT | 33.00 | 3.16 | 0.00 | 3.25 | 0.00 | - | 2 | 40 | 27.37% |
| EWZ260116C00034000 | 2024-05-17 10:34AM EDT | 34.00 | 2.81 | 0.00 | 2.89 | 0.00 | - | 1 | 13 | 27.15% |
| EWZ260116C00035000 | 2024-05-10 12:06PM EDT | 35.00 | 2.50 | 0.00 | 2.56 | 0.00 | - | 20 | 3,659 | 26.93% |
| EWZ260116C00036000 | 2024-05-07 9:30AM EDT | 36.00 | 2.44 | 0.00 | 2.60 | 0.00 | - | 2 | 16 | 28.99% |
| EWZ260116C00038000 | 2024-05-24 9:30AM EDT | 38.00 | 1.40 | 0.00 | 1.75 | +0.15 | +12.00% | 10 | 22 | 26.34% |
| EWZ260116C00039000 | 2024-04-24 3:25PM EDT | 39.00 | 0.98 | 0.00 | 1.75 | 0.00 | - | 4 | 24 | 27.78% |
| EWZ260116C00040000 | 2024-05-16 12:34PM EDT | 40.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 8 | 576 | 51.09% |
| EWZ260116C00045000 | 2024-05-23 9:30AM EDT | 45.00 | 0.57 | 0.31 | 0.72 | 0.00 | - | 2 | 1,042 | 25.95% |
| EWZ260116C00050000 | 2024-05-23 2:43PM EDT | 50.00 | 0.25 | 0.00 | 0.43 | 0.00 | - | 10 | 54 | 26.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EWZ260116P00015000 | 2024-05-24 9:30AM EDT | 15.00 | 0.51 | 0.05 | 4.70 | +0.04 | +8.51% | 2 | 680 | 72.17% |
| EWZ260116P00017000 | 2024-03-18 11:05AM EDT | 17.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 161 | 281 | 43.56% |
| EWZ260116P00018000 | 2024-05-01 9:32AM EDT | 18.00 | 2.24 | 0.00 | 1.17 | 0.00 | - | 40 | 220 | 43.31% |
| EWZ260116P00019000 | 2024-04-26 12:28PM EDT | 19.00 | 0.81 | 0.00 | 5.00 | 0.00 | - | 1 | 29 | 55.32% |
| EWZ260116P00020000 | 2024-03-22 3:14PM EDT | 20.00 | 1.05 | 0.03 | 2.00 | 0.00 | - | 603 | 1,287 | 46.14% |
| EWZ260116P00021000 | 2024-04-23 11:52AM EDT | 21.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,253 | 6.25% |
| EWZ260116P00022000 | 2024-02-20 10:39AM EDT | 22.00 | 1.32 | 0.00 | 2.00 | 0.00 | - | 60 | 73 | 39.21% |
| EWZ260116P00023000 | 2023-12-12 1:39PM EDT | 23.00 | 2.04 | 0.00 | 5.00 | 0.00 | - | - | 50 | 61.89% |
| EWZ260116P00024000 | 2023-12-20 10:45AM EDT | 24.00 | 2.38 | 1.67 | 2.45 | 0.00 | - | - | 1 | 36.61% |
| EWZ260116P00025000 | 2024-05-03 10:38AM EDT | 25.00 | 1.95 | 0.00 | 2.30 | 0.00 | - | 1 | 604 | 32.11% |
| EWZ260116P00026000 | 2024-03-20 11:23AM EDT | 26.00 | 2.32 | 0.00 | 3.15 | 0.00 | - | 1,000 | 1,020 | 35.45% |
| EWZ260116P00027000 | 2024-05-09 3:50PM EDT | 27.00 | 2.55 | 0.52 | 5.50 | 0.00 | - | 3 | 1,259 | 49.10% |
| EWZ260116P00028000 | 2024-05-13 2:11PM EDT | 28.00 | 2.90 | 2.80 | 5.50 | 0.00 | - | 32 | 13,203 | 45.13% |
| EWZ260116P00029000 | 2024-03-26 2:53PM EDT | 29.00 | 3.30 | 1.00 | 6.00 | 0.00 | - | 45 | 47 | 44.65% |
| EWZ260116P00030000 | 2024-04-24 12:36PM EDT | 30.00 | 4.35 | 2.11 | 5.50 | 0.00 | - | 1 | 1,697 | 37.33% |
| EWZ260116P00031000 | 2024-03-19 3:52PM EDT | 31.00 | 4.15 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 46.61% |
| EWZ260116P00032000 | 2024-05-06 2:19PM EDT | 32.00 | 6.15 | 2.53 | 6.75 | 0.00 | - | 2 | 404 | 37.54% |
| EWZ260116P00033000 | 2024-04-15 1:55PM EDT | 33.00 | 5.95 | 3.00 | 8.00 | 0.00 | - | 5 | 6,199 | 41.43% |
| EWZ260116P00034000 | 2024-05-23 11:18AM EDT | 34.00 | 6.40 | 4.05 | 8.35 | 0.00 | - | 2 | 19 | 39.36% |
| EWZ260116P00035000 | 2024-03-22 3:18PM EDT | 35.00 | 6.30 | 5.00 | 9.50 | 0.00 | - | 1 | 102 | 42.31% |
| EWZ260116P00036000 | 2024-05-14 3:01PM EDT | 36.00 | 6.95 | 5.00 | 9.30 | 0.00 | - | 1 | 1,402 | 36.44% |
| EWZ260116P00037000 | 2024-04-26 9:58AM EDT | 37.00 | 7.61 | 6.00 | 10.75 | 0.00 | - | 1 | 18 | 41.09% |
| EWZ260116P00038000 | 2024-02-20 11:22AM EDT | 38.00 | 7.77 | 5.50 | 10.50 | 0.00 | - | - | 1 | 34.55% |
| EWZ260116P00039000 | 2024-02-20 11:22AM EDT | 39.00 | 8.29 | 6.00 | 11.00 | 0.00 | - | 1 | 12 | 32.67% |
| EWZ260116P00040000 | 2024-05-17 2:02PM EDT | 40.00 | 9.99 | 8.50 | 13.50 | 0.00 | - | 40 | 6 | 44.18% |
| EWZ260116P00045000 | 2024-05-03 3:37PM EDT | 45.00 | 13.60 | 13.00 | 18.00 | 0.00 | - | 3 | 4 | 47.36% |
| EWZ260116P00050000 | 2024-04-11 9:35AM EDT | 50.00 | 18.60 | 16.50 | 21.50 | 0.00 | - | 2 | 2 | 41.65% |
© 2024 Yahoo. Todos os direitos reservados.