Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.252,41 +122,45 (+0,18%)
SPDR EURO STOXX 50 ETF (FEZ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ250117C00016000 | 2024-02-21 12:38PM EDT | 16.00 | 33.39 | 33.60 | 38.50 | 0.00 | - | 1 | 0 | 108.84% |
| FEZ250117C00025000 | 2024-03-06 10:59AM EDT | 25.00 | 26.30 | 24.70 | 29.00 | 0.00 | - | 1 | 0 | 60.60% |
| FEZ250117C00030000 | 2024-03-28 1:57PM EDT | 30.00 | 22.66 | 19.50 | 24.20 | 0.00 | - | 3 | 22 | 52.20% |
| FEZ250117C00033000 | 2023-12-14 11:13AM EDT | 33.00 | 15.24 | 12.00 | 17.00 | 0.00 | - | 2 | 1 | 0.00% |
| FEZ250117C00035000 | 2024-04-17 9:51AM EDT | 35.00 | 16.07 | 16.10 | 20.90 | 0.00 | - | 1 | 58 | 61.57% |
| FEZ250117C00036000 | 2024-03-28 12:22PM EDT | 36.00 | 16.74 | 13.60 | 18.20 | 0.00 | - | 2 | 8 | 38.48% |
| FEZ250117C00037000 | 2024-02-22 10:36AM EDT | 37.00 | 13.89 | 13.05 | 17.85 | 0.00 | - | 1 | 4 | 44.85% |
| FEZ250117C00038000 | 2024-03-13 2:05PM EDT | 38.00 | 14.88 | 12.30 | 14.70 | 0.00 | - | 1 | 0 | 0.00% |
| FEZ250117C00039000 | 2024-03-28 12:13PM EDT | 39.00 | 13.89 | 10.50 | 15.30 | 0.00 | - | 2 | 13 | 33.69% |
| FEZ250117C00040000 | 2024-05-08 12:17PM EDT | 40.00 | 12.41 | 11.10 | 15.80 | 0.00 | - | 30 | 434 | 47.01% |
| FEZ250117C00041000 | 2024-01-26 1:54PM EDT | 41.00 | 8.40 | 9.40 | 10.50 | 0.00 | - | 100 | 62 | 0.00% |
| FEZ250117C00043000 | 2024-02-13 10:30AM EDT | 43.00 | 6.59 | 9.50 | 10.00 | 0.00 | - | 1 | 1 | 0.00% |
| FEZ250117C00044000 | 2024-03-06 11:45AM EDT | 44.00 | 8.33 | 8.70 | 9.10 | 0.00 | - | 2 | 140 | 0.00% |
| FEZ250117C00045000 | 2024-05-16 3:26PM EDT | 45.00 | 9.00 | 6.90 | 9.60 | 0.00 | - | 1 | 520 | 24.77% |
| FEZ250117C00046000 | 2024-03-13 10:19AM EDT | 46.00 | 7.75 | 5.60 | 6.00 | 0.00 | - | 2 | 26 | 0.00% |
| FEZ250117C00047000 | 2024-03-21 1:58PM EDT | 47.00 | 6.90 | 3.90 | 6.60 | 0.00 | - | 2 | 2 | 9.52% |
| FEZ250117C00048000 | 2024-04-01 11:38AM EDT | 48.00 | 6.30 | 2.00 | 6.20 | 0.00 | - | 8 | 11 | 15.36% |
| FEZ250117C00050000 | 2024-05-17 3:44PM EDT | 50.00 | 4.85 | 2.85 | 5.50 | +0.65 | +15.48% | 11 | 695 | 20.51% |
| FEZ250117C00055000 | 2024-05-13 1:07PM EDT | 55.00 | 1.95 | 1.60 | 2.20 | 0.00 | - | 5 | 572 | 16.27% |
| FEZ250117C00060000 | 2024-05-08 1:39PM EDT | 60.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | 1 | 5 | 19.13% |
| FEZ250117C00065000 | 2024-03-27 2:29PM EDT | 65.00 | 0.18 | 0.00 | 1.95 | 0.00 | - | 1 | 38 | 31.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FEZ250117P00016000 | 2023-12-11 10:30AM EDT | 16.00 | 0.04 | 0.01 | 1.39 | 0.00 | - | 1 | 34 | 100.15% |
| FEZ250117P00017000 | 2023-12-04 10:30AM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| FEZ250117P00018000 | 2023-12-11 10:30AM EDT | 18.00 | 0.05 | 0.00 | 1.41 | 0.00 | - | 10 | 11 | 91.21% |
| FEZ250117P00019000 | 2023-12-11 10:30AM EDT | 19.00 | 0.05 | 0.00 | 2.57 | 0.00 | - | 10 | 43 | 101.90% |
| FEZ250117P00020000 | 2023-12-04 10:30AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| FEZ250117P00021000 | 2023-12-07 10:30AM EDT | 21.00 | 0.11 | 0.00 | 1.54 | 0.00 | - | 10 | 10 | 81.25% |
| FEZ250117P00022000 | 2023-01-05 3:30PM EDT | 22.00 | 1.08 | 0.13 | 1.71 | 0.00 | - | - | 1 | 81.25% |
| FEZ250117P00023000 | 2023-12-06 3:25PM EDT | 23.00 | 0.11 | 0.00 | 1.59 | 0.00 | - | 20 | 40 | 74.85% |
| FEZ250117P00024000 | 2023-12-13 10:30AM EDT | 24.00 | 0.13 | 0.00 | 1.47 | 0.00 | - | 10 | 10 | 70.17% |
| FEZ250117P00025000 | 2023-12-13 10:30AM EDT | 25.00 | 0.16 | 0.00 | 1.49 | 0.00 | - | 10 | 30 | 67.29% |
| FEZ250117P00026000 | 2024-04-05 9:30AM EDT | 26.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 22 | 71.39% |
| FEZ250117P00029000 | 2023-11-01 12:25PM EDT | 29.00 | 0.65 | 0.22 | 0.38 | 0.00 | - | 2 | 31 | 47.80% |
| FEZ250117P00030000 | 2023-11-09 11:46AM EDT | 30.00 | 0.54 | 0.24 | 0.39 | 0.00 | - | 100 | 4,341 | 45.80% |
| FEZ250117P00031000 | 2023-12-21 3:31PM EDT | 31.00 | 0.37 | 0.32 | 0.38 | 0.00 | - | 100 | 500 | 43.31% |
| FEZ250117P00032000 | 2024-04-11 1:25PM EDT | 32.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 117 | 350 | 56.42% |
| FEZ250117P00033000 | 2023-09-26 12:50PM EDT | 33.00 | 1.25 | 1.18 | 2.33 | 0.00 | - | 3 | 17 | 60.28% |
| FEZ250117P00034000 | 2024-01-26 1:56PM EDT | 34.00 | 0.42 | 0.24 | 0.95 | 0.00 | - | 400 | 1,059 | 47.07% |
| FEZ250117P00035000 | 2024-04-25 9:30AM EDT | 35.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 1 | 1,120 | 41.77% |
| FEZ250117P00036000 | 2023-11-14 4:24PM EDT | 36.00 | 1.05 | 0.63 | 0.75 | 0.00 | - | 4 | 10 | 39.60% |
| FEZ250117P00037000 | 2024-05-01 10:57AM EDT | 37.00 | 0.65 | 0.00 | 2.45 | 0.00 | - | 65 | 96 | 56.64% |
| FEZ250117P00038000 | 2024-02-22 10:39AM EDT | 38.00 | 0.78 | 0.33 | 0.57 | 0.00 | - | 60 | 474 | 32.74% |
| FEZ250117P00039000 | 2024-01-19 12:55PM EDT | 39.00 | 1.10 | 0.67 | 0.79 | 0.00 | - | 3 | 5,012 | 33.84% |
| FEZ250117P00040000 | 2024-04-25 3:41PM EDT | 40.00 | 0.25 | 0.35 | 1.50 | 0.00 | - | 1 | 146 | 39.66% |
| FEZ250117P00041000 | 2023-11-01 12:24PM EDT | 41.00 | 3.40 | 1.25 | 1.77 | 0.00 | - | 2 | 97 | 39.92% |
| FEZ250117P00042000 | 2024-04-24 1:50PM EDT | 42.00 | 0.66 | 0.45 | 2.65 | 0.00 | - | 2 | 90 | 45.04% |
| FEZ250117P00043000 | 2024-04-04 12:26PM EDT | 43.00 | 0.75 | 0.50 | 2.75 | 0.00 | - | 3 | 15 | 43.25% |
| FEZ250117P00044000 | 2024-04-08 2:42PM EDT | 44.00 | 0.85 | 0.00 | 3.10 | 0.00 | - | 4 | 21 | 43.31% |
| FEZ250117P00045000 | 2024-03-26 10:02AM EDT | 45.00 | 0.97 | 0.10 | 1.90 | 0.00 | - | 12 | 26 | 31.67% |
| FEZ250117P00046000 | 2024-03-27 3:51PM EDT | 46.00 | 1.09 | 0.00 | 3.20 | 0.00 | - | 5 | 10 | 38.77% |
| FEZ250117P00047000 | 2024-04-18 11:55AM EDT | 47.00 | 1.68 | 0.90 | 1.20 | 0.00 | - | 1 | 77 | 21.70% |
| FEZ250117P00048000 | 2024-04-15 2:48PM EDT | 48.00 | 2.20 | 0.95 | 1.75 | 0.00 | - | 9 | 26 | 23.66% |
| FEZ250117P00050000 | 2024-05-17 1:35PM EDT | 50.00 | 1.80 | 1.00 | 2.40 | +0.07 | +4.05% | 2 | 46 | 23.22% |
| FEZ250117P00055000 | 2024-04-23 11:38AM EDT | 55.00 | 4.90 | 2.00 | 4.50 | 0.00 | - | 1 | 6 | 21.02% |
| FEZ250117P00060000 | 2023-12-13 1:02PM EDT | 60.00 | 13.25 | 10.50 | 15.50 | 0.00 | - | 2 | 1 | 51.26% |
| FEZ250117P00065000 | 2023-10-16 9:54AM EDT | 65.00 | 23.30 | 17.80 | 22.80 | 0.00 | - | 2 | 1 | 72.73% |
| FEZ250117P00070000 | 2023-11-13 11:31AM EDT | 70.00 | 26.90 | 20.70 | 25.40 | 0.00 | - | 2 | 0 | 66.79% |
© 2024 Yahoo. Todos os direitos reservados.