Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,29 +0,30 (+0,38%) OURO
2.318,70 -3,60 (-0,16%) Bitcoin USD
61.449,61 -1.126,25 (-1,80%)
iShares Core High Dividend ETF (HDV)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HDV240517C00089000 | 2024-03-20 3:52PM EDT | 89.00 | 19.50 | 17.90 | 21.60 | 0.00 | - | 2 | 2 | 119.58% |
| HDV240517C00090000 | 2024-03-20 3:52PM EDT | 90.00 | 18.50 | 17.00 | 20.30 | 0.00 | - | 1 | 2 | 105.81% |
| HDV240517C00095000 | 2023-11-09 3:19PM EDT | 95.00 | 4.20 | 6.20 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| HDV240517C00097000 | 2023-12-21 4:28PM EDT | 97.00 | 6.70 | 6.80 | 7.30 | 0.00 | - | 14 | 18 | 0.00% |
| HDV240517C00098000 | 2024-03-20 9:45AM EDT | 98.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HDV240517C00099000 | 2024-01-03 10:38AM EDT | 99.00 | 6.90 | 6.00 | 8.00 | 0.00 | - | 5 | 8 | 0.00% |
| HDV240517C00100000 | 2024-03-15 9:38AM EDT | 100.00 | 9.30 | 6.90 | 8.50 | 0.00 | - | 9 | 35 | 0.00% |
| HDV240517C00101000 | 2024-01-19 4:01PM EDT | 101.00 | 4.00 | 4.50 | 5.80 | 0.00 | - | 2 | 22 | 0.00% |
| HDV240517C00102000 | 2024-05-06 1:00PM EDT | 102.00 | 6.83 | 6.40 | 8.60 | 0.00 | - | 1 | 159 | 58.86% |
| HDV240517C00103000 | 2024-04-11 2:17PM EDT | 103.00 | 6.70 | 4.50 | 7.60 | 0.00 | - | 1 | 22 | 54.00% |
| HDV240517C00104000 | 2024-03-01 11:07AM EDT | 104.00 | 2.80 | 6.50 | 8.20 | 0.00 | - | 5 | 13 | 62.31% |
| HDV240517C00105000 | 2024-05-08 3:01PM EDT | 105.00 | 4.38 | 2.20 | 5.60 | +0.18 | +4.29% | 1 | 217 | 43.95% |
| HDV240517C00106000 | 2024-03-12 10:48AM EDT | 106.00 | 2.96 | 2.40 | 4.10 | 0.00 | - | 6 | 88 | 29.98% |
| HDV240517C00107000 | 2024-05-08 2:52PM EDT | 107.00 | 2.69 | 1.80 | 3.30 | -0.58 | -17.74% | 2 | 38 | 28.37% |
| HDV240517C00108000 | 2024-05-02 9:35AM EDT | 108.00 | 1.40 | 1.25 | 2.25 | 0.00 | - | 1 | 157 | 22.02% |
| HDV240517C00109000 | 2024-05-02 3:11PM EDT | 109.00 | 0.85 | 0.65 | 1.50 | 0.00 | - | 1 | 6 | 19.51% |
| HDV240517C00110000 | 2024-04-11 2:04PM EDT | 110.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 5 | 11 | 20.58% |
| HDV240517C00111000 | 2024-04-29 3:05PM EDT | 111.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 20.80% |
| HDV240517C00112000 | 2024-04-25 3:49PM EDT | 112.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 20.22% |
| HDV240517C00113000 | 2024-04-23 10:06AM EDT | 113.00 | 0.30 | 0.00 | 3.10 | 0.00 | - | 1 | 55 | 67.72% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HDV240517P00089000 | 2024-03-27 9:51AM EDT | 89.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 149.02% |
| HDV240517P00091000 | 2023-12-27 1:24PM EDT | 91.00 | 0.66 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 77.54% |
| HDV240517P00092000 | 2023-11-30 4:55PM EDT | 92.00 | 1.18 | 0.60 | 0.75 | 0.00 | - | - | 1 | 87.01% |
| HDV240517P00093000 | 2023-12-04 4:43PM EDT | 93.00 | 1.13 | 0.25 | 1.00 | 0.00 | - | - | 0 | 81.15% |
| HDV240517P00094000 | 2024-02-07 3:59PM EDT | 94.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 65.33% |
| HDV240517P00095000 | 2024-02-02 11:34AM EDT | 95.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 62.79% |
| HDV240517P00096000 | 2024-04-29 9:36AM EDT | 96.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 17 | 20 | 64.84% |
| HDV240517P00098000 | 2024-03-25 12:14PM EDT | 98.00 | 0.25 | 0.00 | 3.30 | 0.00 | - | 100 | 95 | 85.99% |
| HDV240517P00100000 | 2024-04-22 11:32AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 111 | 56.10% |
| HDV240517P00102000 | 2024-04-10 10:38AM EDT | 102.00 | 0.50 | 0.00 | 3.10 | 0.00 | - | 1 | 12 | 64.16% |
| HDV240517P00103000 | 2024-05-03 9:30AM EDT | 103.00 | 0.10 | 0.00 | 3.10 | 0.00 | - | 3 | 1 | 59.08% |
| HDV240517P00104000 | 2024-05-06 9:30AM EDT | 104.00 | 0.10 | 0.00 | 3.20 | 0.00 | - | 11 | 0 | 54.83% |
| HDV240517P00105000 | 2023-12-20 4:10PM EDT | 105.00 | 4.50 | 3.20 | 4.20 | 0.00 | - | - | 3 | 83.45% |
| HDV240517P00106000 | 2024-04-29 1:02PM EDT | 106.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 2 | 4 | 57.67% |
| HDV240517P00108000 | 2024-04-29 12:07PM EDT | 108.00 | 0.60 | 0.10 | 0.80 | 0.00 | - | 1 | 22 | 19.97% |
© 2024 Yahoo. Todos os direitos reservados.