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
63.629,01 +780,22 (+1,24%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621C00060000 | 2023-07-05 10:04AM EDT | 60.00 | 14.50 | 12.50 | 17.40 | 0.00 | - | 1 | 0 | 52.64% |
| HYG240621C00070000 | 2024-02-15 3:25PM EDT | 70.00 | 7.32 | 5.00 | 10.00 | 0.00 | - | 14 | 200 | 54.13% |
| HYG240621C00071000 | 2024-01-02 1:03PM EDT | 71.00 | 6.62 | 4.50 | 9.50 | 0.00 | - | 3 | 2 | 55.20% |
| HYG240621C00072000 | 2023-12-20 3:59PM EDT | 72.00 | 5.83 | 3.00 | 7.80 | 0.00 | - | 6 | 157 | 44.95% |
| HYG240621C00073000 | 2023-12-04 2:01PM EDT | 73.00 | 3.25 | 3.95 | 4.75 | 0.00 | - | 3,503 | 0 | 21.92% |
| HYG240621C00074000 | 2024-03-22 3:37PM EDT | 74.00 | 3.60 | 0.01 | 5.00 | 0.00 | - | 2 | 13 | 30.35% |
| HYG240621C00075000 | 2024-04-26 3:57PM EDT | 75.00 | 1.72 | 0.00 | 4.80 | +0.30 | +21.13% | 1 | 33,231 | 33.56% |
| HYG240621C00076000 | 2024-04-26 3:43PM EDT | 76.00 | 0.91 | 0.91 | 1.05 | +0.14 | +18.18% | 7,988 | 69,279 | 5.88% |
| HYG240621C00077000 | 2024-04-26 3:56PM EDT | 77.00 | 0.35 | 0.21 | 0.35 | +0.05 | +16.67% | 17,334 | 95,222 | 4.35% |
| HYG240621C00078000 | 2024-04-26 2:07PM EDT | 78.00 | 0.11 | 0.09 | 0.11 | +0.05 | +83.33% | 19 | 44,086 | 4.52% |
| HYG240621C00079000 | 2024-04-25 1:44PM EDT | 79.00 | 0.03 | 0.02 | 0.65 | -0.03 | -50.00% | 1 | 109,276 | 12.94% |
| HYG240621C00080000 | 2024-04-23 9:46AM EDT | 80.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 58,490 | 6.30% |
| HYG240621C00081000 | 2024-04-26 1:30PM EDT | 81.00 | 0.05 | 0.00 | 4.80 | -0.08 | -61.54% | 2 | 9 | 55.55% |
| HYG240621C00082000 | 2024-04-24 2:21PM EDT | 82.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 10,001 | 9.57% |
| HYG240621C00083000 | 2023-12-22 11:00AM EDT | 83.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 61.39% |
| HYG240621C00084000 | 2024-03-27 9:40AM EDT | 84.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 25.44% |
| HYG240621C00085000 | 2023-06-29 9:33AM EDT | 85.00 | 0.20 | 0.00 | 1.26 | 0.00 | - | - | 3 | 33.45% |
| HYG240621C00088000 | 2023-06-29 9:33AM EDT | 88.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | - | 3 | 26.12% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240621P00038000 | 2023-12-13 10:30AM EDT | 38.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1,000 | 6,553 | 166.89% |
| HYG240621P00046000 | 2023-11-07 12:44PM EDT | 46.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 50 | 131.96% |
| HYG240621P00050000 | 2023-08-29 2:20PM EDT | 50.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | - | 1 | 115.63% |
| HYG240621P00057000 | 2023-10-06 2:56PM EDT | 57.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 200 | 200 | 89.55% |
| HYG240621P00058000 | 2023-10-24 1:29PM EDT | 58.00 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 531 | 44.87% |
| HYG240621P00059000 | 2024-01-25 4:09PM EDT | 59.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 7,938 | 81.18% |
| HYG240621P00060000 | 2024-01-25 4:10PM EDT | 60.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 15,593 | 77.76% |
| HYG240621P00061000 | 2024-01-26 12:38PM EDT | 61.00 | 0.05 | 0.01 | 4.80 | 0.00 | - | 100 | 3,452 | 74.41% |
| HYG240621P00062000 | 2023-12-26 2:02PM EDT | 62.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 13 | 22,989 | 71.00% |
| HYG240621P00063000 | 2024-04-26 3:51PM EDT | 63.00 | 0.01 | 0.00 | 4.80 | -0.01 | -50.00% | 5 | 87,095 | 67.65% |
| HYG240621P00064000 | 2024-04-19 2:03PM EDT | 64.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 2 | 28,298 | 64.31% |
| HYG240621P00065000 | 2024-04-01 1:35PM EDT | 65.00 | 0.04 | 0.00 | 0.81 | 0.00 | - | 15 | 44,384 | 39.94% |
| HYG240621P00066000 | 2024-04-22 2:56PM EDT | 66.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2,000 | 73,618 | 36.40% |
| HYG240621P00067000 | 2024-04-22 2:56PM EDT | 67.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 2,000 | 36,208 | 25.59% |
| HYG240621P00068000 | 2024-04-23 11:10AM EDT | 68.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 3,000 | 24,942 | 51.07% |
| HYG240621P00069000 | 2024-04-18 9:33AM EDT | 69.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 62,817 | 71.63% |
| HYG240621P00070000 | 2024-04-26 3:07PM EDT | 70.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 523 | 95,250 | 12.79% |
| HYG240621P00071000 | 2024-04-25 9:50AM EDT | 71.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 5 | 132,007 | 11.52% |
| HYG240621P00072000 | 2024-04-26 2:22PM EDT | 72.00 | 0.07 | 0.08 | 0.09 | -0.04 | -36.36% | 5,019 | 142,992 | 10.69% |
| HYG240621P00073000 | 2024-04-26 3:54PM EDT | 73.00 | 0.12 | 0.12 | 1.15 | -0.15 | -55.56% | 5,101 | 134,932 | 22.14% |
| HYG240621P00074000 | 2024-04-26 11:34AM EDT | 74.00 | 0.19 | 0.00 | 1.00 | -0.06 | -24.00% | 9,184 | 121,771 | 17.58% |
| HYG240621P00075000 | 2024-04-26 3:56PM EDT | 75.00 | 0.36 | 0.36 | 1.00 | -0.10 | -21.74% | 13,501 | 174,743 | 14.38% |
| HYG240621P00076000 | 2024-04-26 3:57PM EDT | 76.00 | 0.59 | 0.56 | 0.59 | -0.16 | -21.33% | 11,589 | 244,179 | 7.33% |
| HYG240621P00077000 | 2024-04-26 3:29PM EDT | 77.00 | 1.11 | 1.05 | 1.11 | -0.29 | -20.71% | 1,228 | 60,327 | 7.64% |
| HYG240621P00078000 | 2024-04-15 3:17PM EDT | 78.00 | 2.48 | 0.00 | 4.80 | 0.00 | - | 1 | 338 | 34.06% |
| HYG240621P00079000 | 2023-11-02 10:21AM EDT | 79.00 | 6.23 | 1.55 | 6.50 | 0.00 | - | 1 | 0 | 43.41% |
| HYG240621P00080000 | 2024-03-20 2:27PM EDT | 80.00 | 2.83 | 2.00 | 6.95 | 0.00 | - | 1 | 30 | 41.97% |
| HYG240621P00084000 | 2023-11-08 3:52PM EDT | 84.00 | 11.15 | 6.50 | 11.00 | 0.00 | - | - | 1 | 53.78% |
| HYG240621P00085000 | 2023-11-08 3:52PM EDT | 85.00 | 12.00 | 7.50 | 12.10 | 0.00 | - | 1 | 49 | 57.25% |
| HYG240621P00090000 | 2024-02-21 4:36PM EDT | 90.00 | 13.45 | 10.00 | 15.00 | 0.00 | - | 1 | 4 | 47.61% |
| HYG240621P00104000 | 2023-11-24 10:44AM EDT | 104.00 | 29.45 | 24.00 | 29.00 | 0.00 | - | 1 | 0 | 70.63% |
© 2024 Yahoo. Todos os direitos reservados.