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
63.349,92 -600,84 (-0,94%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240920C00071000 | 2023-10-03 12:00PM EDT | 71.00 | 2.64 | 1.52 | 6.00 | 0.00 | - | - | 20 | 11.18% |
| HYG240920C00072000 | 2024-04-05 3:21PM EDT | 72.00 | 5.50 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 22.88% |
| HYG240920C00073000 | 2024-04-18 2:15PM EDT | 73.00 | 3.15 | 1.00 | 6.00 | 0.00 | - | 30 | 31 | 20.74% |
| HYG240920C00074000 | 2023-10-06 2:28PM EDT | 74.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | 33 | 33 | 18.56% |
| HYG240920C00075000 | 2024-04-26 3:25PM EDT | 75.00 | 1.92 | 1.75 | 5.00 | -0.70 | -26.72% | 11 | 15,126 | 21.58% |
| HYG240920C00076000 | 2024-04-25 12:47PM EDT | 76.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | 720 | 16,007 | 23.22% |
| HYG240920C00077000 | 2024-04-23 3:45PM EDT | 77.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 496 | 10,158 | 25.67% |
| HYG240920C00078000 | 2024-04-25 1:09PM EDT | 78.00 | 0.36 | 0.10 | 0.57 | 0.00 | - | 25 | 26,839 | 5.76% |
| HYG240920C00079000 | 2024-04-26 12:33PM EDT | 79.00 | 0.19 | 0.09 | 0.75 | +0.03 | +18.75% | 2 | 13,416 | 8.52% |
| HYG240920C00080000 | 2024-04-26 3:39PM EDT | 80.00 | 0.10 | 0.10 | 0.25 | -0.03 | -23.08% | 104 | 6,377 | 6.53% |
| HYG240920C00081000 | 2024-04-15 3:26PM EDT | 81.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 354 | 716 | 33.97% |
| HYG240920C00082000 | 2024-01-22 2:08PM EDT | 82.00 | 0.39 | 0.00 | 2.37 | 0.00 | - | - | 7 | 22.75% |
| HYG240920C00090000 | 2023-09-29 1:16PM EDT | 90.00 | 0.11 | 0.00 | 3.35 | 0.00 | - | 1 | 1 | 40.00% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240920P00038000 | 2024-04-01 9:30AM EDT | 38.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1,000 | 20,310 | 102.10% |
| HYG240920P00050000 | 2024-01-18 3:38PM EDT | 50.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 69.70% |
| HYG240920P00055000 | 2023-10-05 12:24PM EDT | 55.00 | 0.39 | 0.00 | 5.00 | 0.00 | - | - | 1 | 59.18% |
| HYG240920P00056000 | 2024-02-27 12:30PM EDT | 56.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 30 | 20 | 56.08% |
| HYG240920P00058000 | 2024-04-04 3:26PM EDT | 58.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 31 | 61 | 51.77% |
| HYG240920P00060000 | 2024-04-09 9:37AM EDT | 60.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | 2 | 109 | 65.58% |
| HYG240920P00061000 | 2023-12-21 4:06PM EDT | 61.00 | 0.29 | 0.00 | 0.92 | 0.00 | - | 139 | 493 | 32.13% |
| HYG240920P00062000 | 2023-12-04 2:33PM EDT | 62.00 | 0.42 | 0.16 | 0.64 | 0.00 | - | - | 0 | 27.32% |
| HYG240920P00063000 | 2023-10-24 12:34PM EDT | 63.00 | 0.88 | 0.20 | 0.62 | 0.00 | - | 120 | 125 | 25.54% |
| HYG240920P00064000 | 2024-02-23 2:41PM EDT | 64.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 6 | 5,006 | 55.79% |
| HYG240920P00065000 | 2024-04-18 2:04PM EDT | 65.00 | 0.19 | 0.01 | 5.00 | 0.00 | - | 3 | 845 | 54.65% |
| HYG240920P00066000 | 2024-04-26 2:24PM EDT | 66.00 | 0.11 | 0.00 | 4.80 | -0.05 | -31.25% | 5 | 11,576 | 50.98% |
| HYG240920P00067000 | 2024-04-26 12:39PM EDT | 67.00 | 0.14 | 0.01 | 5.00 | -0.14 | -50.00% | 120 | 26,519 | 49.82% |
| HYG240920P00068000 | 2024-04-19 9:56AM EDT | 68.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 208 | 9,623 | 46.20% |
| HYG240920P00069000 | 2024-04-25 2:33PM EDT | 69.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 101 | 24,868 | 43.81% |
| HYG240920P00070000 | 2024-04-25 3:10PM EDT | 70.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 212 | 20,770 | 41.42% |
| HYG240920P00071000 | 2024-04-26 2:42PM EDT | 71.00 | 0.30 | 0.00 | 4.80 | -0.04 | -11.76% | 3 | 1,932 | 39.01% |
| HYG240920P00072000 | 2024-04-26 12:22PM EDT | 72.00 | 0.34 | 0.00 | 4.80 | -0.09 | -20.93% | 1,520 | 22,394 | 36.59% |
| HYG240920P00073000 | 2024-04-26 3:44PM EDT | 73.00 | 0.51 | 0.00 | 0.52 | -0.02 | -3.77% | 51 | 55,292 | 9.36% |
| HYG240920P00074000 | 2024-04-26 1:05PM EDT | 74.00 | 0.64 | 0.00 | 4.80 | -0.08 | -11.11% | 22 | 6,100 | 31.63% |
| HYG240920P00075000 | 2024-04-25 4:00PM EDT | 75.00 | 1.00 | 0.01 | 5.00 | 0.00 | - | 5,006 | 43,763 | 30.14% |
| HYG240920P00076000 | 2024-04-26 2:49PM EDT | 76.00 | 1.33 | 0.00 | 1.34 | -0.14 | -9.52% | 78 | 31,622 | 8.45% |
| HYG240920P00077000 | 2024-04-26 10:36AM EDT | 77.00 | 2.04 | 1.24 | 5.00 | -0.20 | -8.93% | 100 | 9,638 | 24.76% |
| HYG240920P00078000 | 2024-04-17 3:07PM EDT | 78.00 | 3.03 | 0.05 | 5.00 | 0.00 | - | 1 | 5,001 | 21.86% |
| HYG240920P00080000 | 2024-04-22 1:25PM EDT | 80.00 | 4.50 | 2.00 | 6.95 | 0.00 | - | 200 | 948 | 25.67% |
| HYG240920P00083000 | 2023-12-18 3:41PM EDT | 83.00 | 6.49 | 4.55 | 9.50 | 0.00 | - | 27 | 63 | 28.55% |
| HYG240920P00085000 | 2023-12-18 3:41PM EDT | 85.00 | 8.32 | 6.50 | 11.50 | 0.00 | - | - | 14 | 31.69% |
| HYG240920P00086000 | 2023-12-18 3:58PM EDT | 86.00 | 9.24 | 7.50 | 12.50 | 0.00 | - | - | 9 | 33.18% |
© 2024 Yahoo. Todos os direitos reservados.