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
63.494,67 +542,30 (+0,86%)
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 janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG250117C00040000 | 2023-10-26 12:22PM EDT | 40.00 | 32.08 | 34.00 | 36.10 | 0.00 | - | 1 | 0 | 0.00% |
| HYG250117C00045000 | 2023-07-31 3:44PM EDT | 45.00 | 30.49 | 28.00 | 33.00 | 0.00 | - | 2 | 0 | 51.42% |
| HYG250117C00060000 | 2022-11-18 10:30AM EDT | 60.00 | 13.95 | 13.20 | 16.65 | 0.00 | - | 1 | 1 | 12.40% |
| HYG250117C00062000 | 2023-12-18 1:42PM EDT | 62.00 | 15.00 | 12.50 | 17.50 | 0.00 | - | 1 | 0 | 35.03% |
| HYG250117C00063000 | 2022-12-30 11:08AM EDT | 63.00 | 10.54 | 11.05 | 14.95 | 0.00 | - | 2 | 2 | 24.32% |
| HYG250117C00064000 | 2022-11-14 2:42PM EDT | 64.00 | 10.95 | 11.00 | 13.65 | 0.00 | - | 20 | 0 | 20.97% |
| HYG250117C00065000 | 2023-04-14 12:55PM EDT | 65.00 | 10.21 | 8.50 | 10.45 | 0.00 | - | 4 | 5 | 0.00% |
| HYG250117C00066000 | 2023-12-01 12:19PM EDT | 66.00 | 9.50 | 9.00 | 14.00 | 0.00 | - | 1 | 0 | 31.19% |
| HYG250117C00068000 | 2023-12-14 1:36PM EDT | 68.00 | 9.45 | 7.50 | 12.50 | 0.00 | - | 2 | 10 | 30.24% |
| HYG250117C00069000 | 2024-02-07 12:27PM EDT | 69.00 | 8.25 | 6.00 | 11.00 | 0.00 | - | 9 | 1 | 26.29% |
| HYG250117C00070000 | 2024-04-04 10:37AM EDT | 70.00 | 8.65 | 4.05 | 9.00 | 0.00 | - | 1 | 12 | 20.12% |
| HYG250117C00071000 | 2023-07-07 10:09AM EDT | 71.00 | 4.30 | 4.10 | 6.40 | 0.00 | - | 100 | 1 | 10.80% |
| HYG250117C00072000 | 2024-01-30 4:24PM EDT | 72.00 | 5.60 | 3.00 | 8.00 | 0.00 | - | 5 | 36 | 21.31% |
| HYG250117C00073000 | 2024-04-23 3:49PM EDT | 73.00 | 3.50 | 1.00 | 6.00 | 0.00 | - | 1 | 75 | 15.44% |
| HYG250117C00074000 | 2024-03-28 11:58AM EDT | 74.00 | 4.00 | 0.50 | 5.45 | 0.00 | - | 1 | 161 | 15.64% |
| HYG250117C00075000 | 2024-04-16 3:35PM EDT | 75.00 | 1.95 | 0.01 | 5.00 | 0.00 | - | 1 | 326 | 16.07% |
| HYG250117C00076000 | 2024-04-17 2:51PM EDT | 76.00 | 2.92 | 0.00 | 4.80 | 0.00 | - | 2 | 128 | 17.29% |
| HYG250117C00077000 | 2024-03-08 2:08PM EDT | 77.00 | 3.00 | 0.00 | 3.25 | 0.00 | - | 3 | 312 | 13.16% |
| HYG250117C00078000 | 2024-04-09 11:21AM EDT | 78.00 | 1.04 | 0.00 | 1.05 | 0.00 | - | 2 | 153 | 6.27% |
| HYG250117C00079000 | 2024-04-18 10:02AM EDT | 79.00 | 0.42 | 0.25 | 5.00 | 0.00 | - | 3 | 871 | 23.16% |
| HYG250117C00080000 | 2024-04-01 1:06PM EDT | 80.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 175 | 10.61% |
| HYG250117C00081000 | 2024-02-06 10:36AM EDT | 81.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 1.56% |
| HYG250117C00082000 | 2022-12-19 4:58PM EDT | 82.00 | 0.98 | 0.29 | 1.91 | 0.00 | - | - | 54 | 15.00% |
| HYG250117C00083000 | 2023-12-27 10:30AM EDT | 83.00 | 0.57 | 0.00 | 5.00 | 0.00 | - | 1 | 67 | 28.75% |
| HYG250117C00084000 | 2023-04-12 1:31PM EDT | 84.00 | 0.41 | 0.00 | 1.04 | 0.00 | - | 1 | 17 | 13.14% |
| HYG250117C00085000 | 2023-08-28 3:01PM EDT | 85.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 12.20% |
| HYG250117C00086000 | 2024-01-10 10:30AM EDT | 86.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HYG250117C00087000 | 2024-02-01 10:30AM EDT | 87.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 1 | 23 | 33.53% |
| HYG250117C00088000 | 2024-02-01 10:30AM EDT | 88.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 34.63% |
| HYG250117C00089000 | 2023-06-26 3:26PM EDT | 89.00 | 0.03 | 0.00 | 1.96 | 0.00 | - | - | 0 | 22.49% |
| HYG250117C00090000 | 2023-12-19 10:30AM EDT | 90.00 | 0.20 | 0.01 | 5.00 | 0.00 | - | 1 | 206 | 36.74% |
| HYG250117C00100000 | 2023-02-13 4:54PM EDT | 100.00 | 0.35 | 0.00 | 1.83 | 0.00 | - | 2 | 22 | 30.68% |
| HYG250117C00105000 | 2022-11-03 11:19AM EDT | 105.00 | 1.22 | 0.00 | 4.40 | 0.00 | - | - | 10 | 47.14% |
| HYG250117C00110000 | 2023-05-23 2:45PM EDT | 110.00 | 0.03 | 0.00 | 0.94 | 0.00 | - | 19 | 15 | 30.95% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG250117P00040000 | 2024-03-19 12:41PM EDT | 40.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 199 | 45.29% |
| HYG250117P00045000 | 2024-03-06 10:30AM EDT | 45.00 | 0.04 | 0.04 | 0.20 | 0.00 | - | 25 | 577 | 33.45% |
| HYG250117P00050000 | 2024-04-16 3:44PM EDT | 50.00 | 0.09 | 0.05 | 4.80 | 0.00 | - | 5 | 330 | 52.11% |
| HYG250117P00055000 | 2023-11-27 10:30AM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| HYG250117P00060000 | 2024-04-04 3:29PM EDT | 60.00 | 0.31 | 0.00 | 1.60 | 0.00 | - | 2 | 2,719 | 30.29% |
| HYG250117P00061000 | 2023-10-19 1:37PM EDT | 61.00 | 1.20 | 0.18 | 1.21 | 0.00 | - | 612 | 918 | 26.16% |
| HYG250117P00062000 | 2023-09-29 1:23PM EDT | 62.00 | 1.10 | 0.00 | 4.25 | 0.00 | - | 40 | 40 | 42.36% |
| HYG250117P00063000 | 2024-03-11 9:35AM EDT | 63.00 | 0.42 | 0.03 | 2.48 | 0.00 | - | 20 | 399 | 31.28% |
| HYG250117P00064000 | 2023-07-18 3:35PM EDT | 64.00 | 1.28 | 0.59 | 2.60 | 0.00 | - | 1 | 9 | 30.40% |
| HYG250117P00065000 | 2024-04-18 10:26AM EDT | 65.00 | 0.59 | 0.10 | 0.85 | 0.00 | - | 4 | 205 | 18.49% |
| HYG250117P00066000 | 2024-04-15 11:03AM EDT | 66.00 | 1.01 | 0.00 | 4.80 | 0.00 | - | 2 | 172 | 37.98% |
| HYG250117P00067000 | 2024-03-18 2:59PM EDT | 67.00 | 0.27 | 0.02 | 1.20 | 0.00 | - | 20 | 218 | 18.29% |
| HYG250117P00068000 | 2024-04-22 9:48AM EDT | 68.00 | 0.57 | 0.27 | 1.00 | 0.00 | - | 2 | 11,028 | 15.81% |
| HYG250117P00069000 | 2024-04-24 12:07PM EDT | 69.00 | 0.66 | 0.02 | 0.62 | 0.00 | - | 153 | 21,268 | 12.21% |
| HYG250117P00070000 | 2024-04-22 1:07PM EDT | 70.00 | 0.80 | 0.00 | 0.73 | 0.00 | - | 2 | 1,696 | 11.74% |
| HYG250117P00071000 | 2024-04-23 9:50AM EDT | 71.00 | 0.90 | 0.00 | 0.88 | 0.00 | - | 2 | 15,550 | 11.38% |
| HYG250117P00072000 | 2024-04-24 12:55PM EDT | 72.00 | 1.01 | 0.00 | 1.02 | 0.00 | - | 5,000 | 5,034 | 10.83% |
| HYG250117P00073000 | 2024-04-10 11:55AM EDT | 73.00 | 1.29 | 0.00 | 4.80 | 0.00 | - | 1 | 653 | 25.43% |
| HYG250117P00074000 | 2024-04-15 11:33AM EDT | 74.00 | 1.64 | 0.05 | 4.10 | 0.00 | - | 4 | 247 | 20.77% |
| HYG250117P00075000 | 2024-04-26 11:56AM EDT | 75.00 | 1.87 | 0.00 | 4.80 | -0.29 | -13.43% | 1 | 557 | 21.67% |
| HYG250117P00076000 | 2024-04-09 2:41PM EDT | 76.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 19.71% |
| HYG250117P00077000 | 2024-04-26 9:34AM EDT | 77.00 | 2.72 | 0.50 | 5.45 | -0.18 | -6.21% | 5 | 52 | 20.17% |
| HYG250117P00078000 | 2024-04-10 11:55AM EDT | 78.00 | 3.33 | 1.00 | 5.95 | 0.00 | - | 2 | 2 | 19.94% |
| HYG250117P00079000 | 2023-09-19 2:46PM EDT | 79.00 | 6.80 | 7.50 | 12.50 | 0.00 | - | - | 1 | 42.86% |
| HYG250117P00080000 | 2023-12-15 12:02PM EDT | 80.00 | 4.45 | 2.50 | 7.50 | 0.00 | - | 4 | 11 | 21.27% |
| HYG250117P00081000 | 2023-10-09 9:30AM EDT | 81.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| HYG250117P00082000 | 2023-10-02 9:39AM EDT | 82.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HYG250117P00083000 | 2023-07-24 9:54AM EDT | 83.00 | 9.50 | 9.55 | 11.05 | 0.00 | - | 3 | 72 | 27.47% |
| HYG250117P00085000 | 2023-12-15 11:46AM EDT | 85.00 | 9.00 | 6.50 | 11.50 | 0.00 | - | 4 | 5 | 23.61% |
| HYG250117P00086000 | 2024-04-26 2:04PM EDT | 86.00 | 10.70 | 8.05 | 13.00 | -4.50 | -29.61% | 1 | 31 | 26.81% |
| HYG250117P00088000 | 2023-12-15 11:25AM EDT | 88.00 | 11.75 | 9.50 | 14.50 | 0.00 | - | 4 | 4 | 26.83% |
| HYG250117P00090000 | 2023-12-15 11:54AM EDT | 90.00 | 13.25 | 11.50 | 16.50 | 0.00 | - | 3 | 93 | 28.81% |
| HYG250117P00105000 | 2022-11-30 4:40PM EDT | 105.00 | 30.00 | 29.50 | 34.50 | 0.00 | - | 1 | 0 | 54.70% |
| HYG250117P00110000 | 2023-12-01 1:56PM EDT | 110.00 | 35.00 | 30.50 | 35.50 | 0.00 | - | 99 | 99 | 39.03% |
| HYG250117P00115000 | 2024-04-09 9:35AM EDT | 115.00 | 37.80 | 36.50 | 41.50 | 0.00 | - | - | 5 | 47.62% |
© 2024 Yahoo. Todos os direitos reservados.