Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,87 +0,33 (+0,40%) OURO
2.337,80 -1,80 (-0,08%) Bitcoin USD
63.544,94 +2.692,04 (+4,42%)
Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTEC240719C00157000 | 2024-06-17 12:21PM EDT | 157.00 | 16.88 | 14.10 | 16.80 | 0.00 | - | 1 | 1 | 49.39% |
| FTEC240719C00158000 | 2024-05-28 10:39AM EDT | 158.00 | 7.70 | 13.10 | 15.10 | 0.00 | - | 1 | 1 | 40.70% |
| FTEC240719C00160000 | 2024-06-20 2:36PM EDT | 160.00 | 14.20 | 11.60 | 13.50 | 0.00 | - | 10 | 12 | 40.33% |
| FTEC240719C00163000 | 2024-06-20 1:05PM EDT | 163.00 | 11.27 | 9.10 | 10.60 | 0.00 | - | 1 | 2 | 34.72% |
| FTEC240719C00164000 | 2024-06-06 11:37AM EDT | 164.00 | 4.20 | 8.10 | 9.70 | 0.00 | - | - | 1 | 33.28% |
| FTEC240719C00165000 | 2024-06-05 12:56PM EDT | 165.00 | 3.23 | 7.10 | 9.00 | 0.00 | - | 1 | 3 | 33.24% |
| FTEC240719C00166000 | 2024-06-27 10:04AM EDT | 166.00 | 7.00 | 6.10 | 8.20 | +7.00 | - | - | 1 | 32.29% |
| FTEC240719C00168000 | 2024-06-17 3:07PM EDT | 168.00 | 8.40 | 4.50 | 6.10 | 0.00 | - | - | 1 | 26.55% |
| FTEC240719C00170000 | 2024-06-28 9:59AM EDT | 170.00 | 5.00 | 3.10 | 4.90 | +1.50 | +42.86% | 1 | 3 | 26.34% |
| FTEC240719C00171000 | 2024-06-25 11:16AM EDT | 171.00 | 2.20 | 2.70 | 4.20 | +2.20 | - | - | 1 | 25.24% |
| FTEC240719C00172000 | 2024-06-17 2:06PM EDT | 172.00 | 4.60 | 2.30 | 3.50 | 0.00 | - | 1 | 1 | 23.89% |
| FTEC240719C00173000 | 2024-06-24 2:14PM EDT | 173.00 | 1.76 | 1.70 | 2.85 | 0.00 | - | 1 | 2 | 22.58% |
| FTEC240719C00174000 | 2024-06-28 10:20AM EDT | 174.00 | 3.17 | 1.30 | 2.65 | +1.27 | +66.84% | 1 | 6 | 23.91% |
| FTEC240719C00175000 | 2024-06-27 2:02PM EDT | 175.00 | 1.00 | 1.05 | 2.10 | 0.00 | - | 1 | 2 | 22.66% |
| FTEC240719C00176000 | 2024-06-28 10:06AM EDT | 176.00 | 1.90 | 0.70 | 1.70 | +0.30 | +18.75% | 3 | 13 | 22.08% |
| FTEC240719C00177000 | 2024-06-27 12:23PM EDT | 177.00 | 1.00 | 0.25 | 1.45 | +1.00 | - | - | 2 | 22.29% |
| FTEC240719C00178000 | 2024-06-26 10:16AM EDT | 178.00 | 0.85 | 0.05 | 1.25 | 0.00 | - | 1 | 3 | 22.63% |
| FTEC240719C00180000 | 2024-06-18 2:39PM EDT | 180.00 | 1.55 | 0.00 | 1.00 | 0.00 | - | - | 26 | 24.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FTEC240719P00153000 | 2024-06-03 1:23PM EDT | 153.00 | 1.64 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 55.01% |
| FTEC240719P00156000 | 2024-05-30 1:42PM EDT | 156.00 | 1.90 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 48.36% |
| FTEC240719P00160000 | 2024-05-30 3:47PM EDT | 160.00 | 4.10 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 40.52% |
| FTEC240719P00161000 | 2024-06-07 2:03PM EDT | 161.00 | 1.90 | 0.00 | 1.65 | 0.00 | - | 1 | 1 | 35.32% |
| FTEC240719P00164000 | 2024-06-24 11:36AM EDT | 164.00 | 1.65 | 0.00 | 1.60 | +1.65 | - | - | 9 | 28.61% |
| FTEC240719P00165000 | 2024-06-24 2:17PM EDT | 165.00 | 1.35 | 0.00 | 1.85 | +1.35 | - | - | 5 | 28.44% |
| FTEC240719P00166000 | 2024-06-21 10:12AM EDT | 166.00 | 1.63 | 0.35 | 1.45 | 0.00 | - | 1 | 1 | 23.10% |
| FTEC240719P00167000 | 2024-06-28 9:58AM EDT | 167.00 | 1.17 | 0.25 | 1.40 | +1.17 | - | 1 | 0 | 20.51% |
| FTEC240719P00169000 | 2024-06-26 12:30PM EDT | 169.00 | 1.74 | 0.70 | 1.95 | +1.74 | - | - | 2 | 19.65% |
| FTEC240719P00170000 | 2024-06-28 9:58AM EDT | 170.00 | 1.62 | 1.15 | 2.15 | -0.55 | -25.35% | 1 | 2 | 18.31% |
| FTEC240719P00171000 | 2024-06-28 12:39PM EDT | 171.00 | 2.00 | 1.35 | 2.85 | -1.00 | -33.33% | 3 | 25 | 19.91% |
| FTEC240719P00173000 | 2024-06-18 2:02PM EDT | 173.00 | 2.30 | 2.20 | 4.10 | 0.00 | - | - | 1 | 21.09% |
| FTEC240719P00174000 | 2024-06-18 1:20PM EDT | 174.00 | 2.70 | 2.70 | 4.70 | 0.00 | - | - | 1 | 21.08% |
| FTEC240719P00175000 | 2024-06-20 1:32PM EDT | 175.00 | 4.60 | 3.30 | 6.00 | 0.00 | - | - | 1 | 25.51% |
© 2024 Yahoo. Todos os direitos reservados.