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
63.600,35 +764,81 (+1,22%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816C00069000 | 2023-10-02 2:58PM EDT | 69.00 | 4.30 | 2.27 | 6.50 | 0.00 | - | - | 4 | 0.00% |
| HYG240816C00071000 | 2023-10-27 1:35PM EDT | 71.00 | 2.24 | 1.76 | 6.50 | 0.00 | - | 2 | 0 | 17.55% |
| HYG240816C00072000 | 2024-04-05 3:21PM EDT | 72.00 | 5.17 | 2.00 | 7.00 | 0.00 | - | 1 | 410 | 26.33% |
| HYG240816C00073000 | 2023-11-16 10:48AM EDT | 73.00 | 2.40 | 2.45 | 7.00 | 0.00 | - | - | 146 | 30.30% |
| HYG240816C00074000 | 2024-03-04 2:40PM EDT | 74.00 | 3.50 | 1.00 | 5.85 | 0.00 | - | 1 | 0 | 26.67% |
| HYG240816C00075000 | 2024-04-22 12:35PM EDT | 75.00 | 1.66 | 0.00 | 4.80 | 0.00 | - | 9 | 215 | 23.62% |
| HYG240816C00076000 | 2024-04-26 3:55PM EDT | 76.00 | 1.05 | 0.00 | 1.15 | -0.01 | -0.94% | 6,019 | 37,455 | 4.77% |
| HYG240816C00077000 | 2024-04-24 1:46PM EDT | 77.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 75 | 8,727 | 29.54% |
| HYG240816C00078000 | 2024-04-26 9:44AM EDT | 78.00 | 0.30 | 0.00 | 0.70 | +0.01 | +3.45% | 1 | 11,747 | 7.48% |
| HYG240816C00079000 | 2024-04-25 11:24AM EDT | 79.00 | 0.10 | 0.10 | 5.00 | 0.00 | - | 1 | 52,054 | 35.79% |
| HYG240816C00080000 | 2024-04-26 9:37AM EDT | 80.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 173 | 15,627 | 5.47% |
| HYG240816C00081000 | 2024-04-12 11:53AM EDT | 81.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 20 | 1,618 | 39.10% |
| HYG240816C00082000 | 2023-12-21 3:54PM EDT | 82.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 24 | 5,024 | 41.20% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240816P00038000 | 2024-02-15 2:34PM EDT | 38.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 3,601 | 117.48% |
| HYG240816P00045000 | 2023-10-13 9:42AM EDT | 45.00 | 0.07 | 0.00 | 5.00 | 0.00 | - | - | 1 | 95.90% |
| HYG240816P00046000 | 2023-10-13 9:45AM EDT | 46.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | - | 1 | 92.90% |
| HYG240816P00047000 | 2023-10-13 9:50AM EDT | 47.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 89.94% |
| HYG240816P00048000 | 2023-10-13 9:55AM EDT | 48.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | - | 1 | 87.04% |
| HYG240816P00050000 | 2023-10-13 10:04AM EDT | 50.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 81.40% |
| HYG240816P00057000 | 2024-02-27 12:27PM EDT | 57.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 62.04% |
| HYG240816P00058000 | 2023-09-11 3:35PM EDT | 58.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 35 | 82 | 39.65% |
| HYG240816P00059000 | 2023-09-01 3:53PM EDT | 59.00 | 0.30 | 0.16 | 0.83 | 0.00 | - | 47 | 47 | 39.65% |
| HYG240816P00061000 | 2023-10-23 10:02AM EDT | 61.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 502 | 553 | 12.50% |
| HYG240816P00062000 | 2023-12-19 3:34PM EDT | 62.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 12 | 25 | 69.79% |
| HYG240816P00063000 | 2024-01-08 11:56AM EDT | 63.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 6,000 | 6,700 | 25.24% |
| HYG240816P00064000 | 2024-03-07 10:30AM EDT | 64.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 10 | 274 | 64.20% |
| HYG240816P00065000 | 2024-03-07 10:30AM EDT | 65.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 10 | 420 | 61.43% |
| HYG240816P00066000 | 2024-04-22 12:39PM EDT | 66.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 7 | 1,279 | 58.67% |
| HYG240816P00067000 | 2024-04-11 9:30AM EDT | 67.00 | 0.14 | 0.05 | 5.00 | 0.00 | - | 8 | 176 | 57.32% |
| HYG240816P00068000 | 2024-04-25 11:28AM EDT | 68.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 4 | 4,914 | 53.17% |
| HYG240816P00069000 | 2024-04-26 3:54PM EDT | 69.00 | 0.13 | 0.00 | 4.80 | -0.11 | -45.83% | 350 | 62,612 | 50.42% |
| HYG240816P00070000 | 2024-04-16 11:11AM EDT | 70.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 13,246 | 47.67% |
| HYG240816P00071000 | 2024-04-23 10:53AM EDT | 71.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 3,500 | 20,401 | 44.90% |
| HYG240816P00072000 | 2024-04-23 2:15PM EDT | 72.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 21,004 | 42.10% |
| HYG240816P00073000 | 2024-04-22 2:43PM EDT | 73.00 | 0.55 | 0.30 | 5.00 | 0.00 | - | 2 | 17,086 | 40.53% |
| HYG240816P00074000 | 2024-04-24 1:44PM EDT | 74.00 | 0.53 | 0.52 | 5.00 | 0.00 | - | 52 | 28,844 | 37.63% |
| HYG240816P00075000 | 2024-04-26 3:44PM EDT | 75.00 | 0.77 | 0.70 | 5.00 | -0.13 | -14.44% | 1 | 23,848 | 34.68% |
| HYG240816P00076000 | 2024-04-26 3:44PM EDT | 76.00 | 1.12 | 0.57 | 1.12 | -0.28 | -20.00% | 35 | 19,510 | 8.40% |
| HYG240816P00077000 | 2024-04-19 1:35PM EDT | 77.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 1 | 1,058 | 27.30% |
| HYG240816P00078000 | 2024-03-28 2:56PM EDT | 78.00 | 1.62 | 0.05 | 5.00 | 0.00 | - | 5 | 5 | 25.16% |
| HYG240816P00079000 | 2024-02-27 1:13PM EDT | 79.00 | 2.89 | 0.00 | 4.80 | 0.00 | - | - | 0 | 20.36% |
© 2024 Yahoo. Todos os direitos reservados.