Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.966,45 +925,36 (+1,47%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240517C00069000 | 2023-10-24 9:33AM EDT | 69.00 | 3.55 | 3.50 | 8.50 | 0.00 | - | - | 1 | 50.39% |
| HYG240517C00072000 | 2023-10-25 3:33PM EDT | 72.00 | 1.55 | 2.84 | 3.60 | 0.00 | - | - | 70 | 0.00% |
| HYG240517C00073000 | 2024-03-13 12:42PM EDT | 73.00 | 4.70 | 1.00 | 6.00 | 0.00 | - | 1 | 0 | 56.25% |
| HYG240517C00074000 | 2024-01-12 10:30AM EDT | 74.00 | 4.00 | 3.05 | 6.00 | 0.00 | - | 3 | 777 | 65.06% |
| HYG240517C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 55.66% |
| HYG240517C00076000 | 2024-04-26 3:59PM EDT | 76.00 | 0.67 | 0.00 | 0.67 | +0.11 | +19.64% | 9,194 | 101,116 | 3.42% |
| HYG240517C00077000 | 2024-04-26 4:00PM EDT | 77.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 15,290 | 177,603 | 4.22% |
| HYG240517C00078000 | 2024-04-26 2:57PM EDT | 78.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 500 | 145,003 | 5.91% |
| HYG240517C00079000 | 2024-04-25 10:55AM EDT | 79.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 128,368 | 8.40% |
| HYG240517C00080000 | 2024-04-26 2:23PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 83,727 | 9.77% |
| HYG240517C00081000 | 2024-04-05 9:33AM EDT | 81.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 31,066 | 16.41% |
| HYG240517C00082000 | 2024-04-08 11:00AM EDT | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 181 | 16.60% |
| HYG240517C00083000 | 2024-03-05 2:09PM EDT | 83.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 30,001 | 66.50% |
| HYG240517C00084000 | 2024-02-29 10:44AM EDT | 84.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 29.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240517P00040000 | 2024-04-05 12:58PM EDT | 40.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 8,290 | 260.35% |
| HYG240517P00045000 | 2023-06-08 1:24PM EDT | 45.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | - | 11 | 116.80% |
| HYG240517P00050000 | 2024-04-22 11:30AM EDT | 50.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 112 | 127 | 188.96% |
| HYG240517P00055000 | 2024-04-23 11:57AM EDT | 55.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 160 | 1,074 | 157.96% |
| HYG240517P00060000 | 2023-10-31 12:13PM EDT | 60.00 | 0.22 | 0.03 | 5.00 | 0.00 | - | 5 | 4,342 | 131.47% |
| HYG240517P00062000 | 2023-11-03 2:06PM EDT | 62.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 900 | 13,040 | 119.82% |
| HYG240517P00063000 | 2024-03-04 3:24PM EDT | 63.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 1,600 | 55.96% |
| HYG240517P00064000 | 2024-02-28 1:24PM EDT | 64.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 100 | 986 | 47.85% |
| HYG240517P00065000 | 2024-04-24 12:23PM EDT | 65.00 | 0.01 | 0.01 | 4.80 | 0.00 | - | 40 | 661 | 101.27% |
| HYG240517P00066000 | 2024-02-16 2:25PM EDT | 66.00 | 0.05 | 0.00 | 2.41 | 0.00 | - | 5 | 2,195 | 71.34% |
| HYG240517P00067000 | 2024-02-29 11:00AM EDT | 67.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 9 | 8,557 | 37.89% |
| HYG240517P00068000 | 2024-03-20 12:08PM EDT | 68.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 50 | 28,127 | 37.01% |
| HYG240517P00069000 | 2024-02-23 10:34AM EDT | 69.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 51,152 | 79.20% |
| HYG240517P00070000 | 2024-04-25 9:49AM EDT | 70.00 | 0.07 | 0.01 | 4.80 | 0.00 | - | 3 | 90,810 | 73.73% |
| HYG240517P00071000 | 2024-04-22 3:21PM EDT | 71.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 686 | 138,903 | 68.07% |
| HYG240517P00072000 | 2024-04-25 11:36AM EDT | 72.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 358 | 58,099 | 62.38% |
| HYG240517P00073000 | 2024-04-26 2:22PM EDT | 73.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1,000 | 190,771 | 11.52% |
| HYG240517P00074000 | 2024-04-26 9:53AM EDT | 74.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 19 | 166,807 | 9.86% |
| HYG240517P00075000 | 2024-04-26 3:58PM EDT | 75.00 | 0.11 | 0.00 | 0.11 | -0.08 | -42.11% | 4,286 | 229,179 | 8.55% |
| HYG240517P00076000 | 2024-04-26 3:59PM EDT | 76.00 | 0.33 | 0.33 | 0.34 | -0.13 | -28.26% | 17,377 | 202,843 | 8.42% |
| HYG240517P00077000 | 2024-04-26 2:54PM EDT | 77.00 | 0.84 | 0.83 | 5.00 | -0.45 | -34.88% | 6,003 | 110,423 | 67.09% |
| HYG240517P00078000 | 2024-04-26 2:09PM EDT | 78.00 | 1.75 | 0.00 | 2.75 | -0.34 | -16.27% | 22 | 52 | 27.49% |
| HYG240517P00079000 | 2024-04-15 3:58PM EDT | 79.00 | 3.30 | 0.50 | 5.45 | 0.00 | - | 45 | 27 | 57.18% |
| HYG240517P00080000 | 2024-04-04 9:30AM EDT | 80.00 | 3.05 | 1.50 | 6.45 | 0.00 | - | 20 | 74 | 62.45% |
| HYG240517P00081000 | 2024-04-08 11:53AM EDT | 81.00 | 4.29 | 2.50 | 7.45 | 0.00 | - | 1 | 1 | 67.43% |
| HYG240517P00086000 | 2024-04-01 10:02AM EDT | 86.00 | 8.95 | 7.50 | 12.50 | 0.00 | - | - | 5 | 89.92% |
© 2024 Yahoo. Todos os direitos reservados.