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
63.795,37 +631,12 (+1,00%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240719C00070000 | 2024-04-16 1:09PM EDT | 70.00 | 5.90 | 4.05 | 9.00 | 0.00 | - | 5 | 7 | 35.99% |
| HYG240719C00072000 | 2024-01-03 11:18AM EDT | 72.00 | 5.00 | 3.05 | 8.00 | 0.00 | - | 1 | 0 | 38.09% |
| HYG240719C00074000 | 2023-12-06 11:48AM EDT | 74.00 | 3.05 | 2.23 | 3.95 | 0.00 | - | 4,250 | 8,351 | 16.87% |
| HYG240719C00075000 | 2024-04-16 12:35PM EDT | 75.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 9 | 11,568 | 27.31% |
| HYG240719C00076000 | 2024-04-26 12:10PM EDT | 76.00 | 1.01 | 0.00 | 1.02 | +0.15 | +17.44% | 280 | 8,438 | 4.57% |
| HYG240719C00077000 | 2024-04-26 12:03PM EDT | 77.00 | 0.49 | 0.00 | 0.49 | +0.08 | +19.51% | 34 | 36,522 | 4.53% |
| HYG240719C00078000 | 2024-04-24 9:30AM EDT | 78.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 15 | 36,585 | 37.18% |
| HYG240719C00079000 | 2024-04-26 10:39AM EDT | 79.00 | 0.07 | 0.07 | 0.22 | -0.04 | -36.36% | 11 | 16,914 | 6.64% |
| HYG240719C00080000 | 2024-04-26 9:32AM EDT | 80.00 | 0.06 | 0.02 | 0.06 | +0.03 | +100.00% | 51 | 71,055 | 5.91% |
| HYG240719C00081000 | 2024-04-08 1:23PM EDT | 81.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 3 | 50 | 45.22% |
| HYG240719C00082000 | 2024-03-05 11:50AM EDT | 82.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 22,500 | 17.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240719P00038000 | 2024-01-17 3:27PM EDT | 38.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 22,427 | 135.86% |
| HYG240719P00045000 | 2023-10-13 9:55AM EDT | 45.00 | 0.06 | 0.00 | 5.00 | 0.00 | - | - | 1 | 110.91% |
| HYG240719P00050000 | 2023-09-05 3:42PM EDT | 50.00 | 0.16 | 0.02 | 5.00 | 0.00 | - | 1 | 1 | 94.29% |
| HYG240719P00055000 | 2023-11-02 9:30AM EDT | 55.00 | 0.26 | 0.02 | 5.00 | 0.00 | - | 1 | 50 | 78.88% |
| HYG240719P00059000 | 2023-09-13 2:42PM EDT | 59.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 5 | 49 | 67.19% |
| HYG240719P00060000 | 2023-10-04 12:30PM EDT | 60.00 | 0.42 | 0.12 | 0.29 | 0.00 | - | 150 | 163 | 33.35% |
| HYG240719P00062000 | 2023-08-15 2:44PM EDT | 62.00 | 0.51 | 0.17 | 0.64 | 0.00 | - | - | 43 | 36.35% |
| HYG240719P00063000 | 2024-02-22 4:49PM EDT | 63.00 | 0.09 | 0.01 | 4.80 | 0.00 | - | 1 | 322 | 55.13% |
| HYG240719P00064000 | 2024-04-12 12:40PM EDT | 64.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1,000 | 1,582 | 52.36% |
| HYG240719P00066000 | 2024-04-22 11:46AM EDT | 66.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 3 | 2,083 | 67.85% |
| HYG240719P00067000 | 2024-04-10 9:58AM EDT | 67.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 16,011 | 64.66% |
| HYG240719P00068000 | 2023-11-28 2:42PM EDT | 68.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 58 | 70 | 61.49% |
| HYG240719P00069000 | 2024-04-23 2:16PM EDT | 69.00 | 0.08 | 0.07 | 0.00 | 0.00 | - | 200 | 33,259 | 6.25% |
| HYG240719P00070000 | 2024-04-26 1:07PM EDT | 70.00 | 0.09 | 0.09 | 4.80 | -0.05 | -35.71% | 170 | 21,521 | 55.12% |
| HYG240719P00071000 | 2024-04-24 12:57PM EDT | 71.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 50 | 46,842 | 51.92% |
| HYG240719P00072000 | 2024-04-25 3:57PM EDT | 72.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 5,010 | 93,924 | 10.79% |
| HYG240719P00073000 | 2024-04-25 3:50PM EDT | 73.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 100 | 47,750 | 45.41% |
| HYG240719P00074000 | 2024-04-25 12:36PM EDT | 74.00 | 0.51 | 0.00 | 0.36 | 0.00 | - | 120 | 87,570 | 8.79% |
| HYG240719P00075000 | 2024-04-26 3:54PM EDT | 75.00 | 0.54 | 0.54 | 0.63 | -0.07 | -11.48% | 1,582 | 71,631 | 8.89% |
| HYG240719P00076000 | 2024-04-26 3:52PM EDT | 76.00 | 0.85 | 0.50 | 0.85 | -0.13 | -13.27% | 40 | 67,994 | 7.81% |
| HYG240719P00077000 | 2024-04-25 10:23AM EDT | 77.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 1 | 32,248 | 31.57% |
| HYG240719P00078000 | 2024-04-19 1:00PM EDT | 78.00 | 2.58 | 0.01 | 5.00 | 0.00 | - | 69 | 1,260 | 29.09% |
| HYG240719P00079000 | 2024-04-11 1:45PM EDT | 79.00 | 3.00 | 0.55 | 5.50 | 0.00 | - | 1 | 5 | 28.43% |
| HYG240719P00080000 | 2024-04-09 9:30AM EDT | 80.00 | 3.90 | 1.50 | 6.50 | 0.00 | - | 1 | 5 | 31.02% |
| HYG240719P00083000 | 2024-02-15 3:43PM EDT | 83.00 | 6.40 | 4.00 | 9.00 | 0.00 | - | 7 | 7 | 34.30% |
© 2024 Yahoo. Todos os direitos reservados.