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
63.934,70 +861,03 (+1,37%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG260116C00040000 | 2024-04-10 3:06PM EDT | 40.00 | 37.00 | 34.00 | 39.00 | 0.00 | - | - | 20 | 46.27% |
| HYG260116C00045000 | 2024-04-10 2:48PM EDT | 45.00 | 32.20 | 29.00 | 34.00 | 0.00 | - | - | 20 | 39.58% |
| HYG260116C00060000 | 2023-09-21 10:08AM EDT | 60.00 | 14.10 | 9.50 | 14.50 | 0.00 | - | - | 0 | 0.00% |
| HYG260116C00065000 | 2024-01-04 10:30AM EDT | 65.00 | 14.55 | 10.00 | 15.00 | 0.00 | - | - | 1 | 21.29% |
| HYG260116C00068000 | 2024-02-09 4:17PM EDT | 68.00 | 9.38 | 7.00 | 12.00 | 0.00 | - | 10 | 0 | 18.12% |
| HYG260116C00069000 | 2024-02-26 3:42PM EDT | 69.00 | 8.02 | 6.50 | 11.50 | 0.00 | - | 10 | 2 | 18.51% |
| HYG260116C00070000 | 2024-03-20 2:39PM EDT | 70.00 | 7.60 | 3.50 | 8.50 | 0.00 | - | 5 | 11 | 11.52% |
| HYG260116C00073000 | 2024-03-21 1:06PM EDT | 73.00 | 5.92 | 1.50 | 6.50 | 0.00 | - | 24 | 1 | 11.37% |
| HYG260116C00074000 | 2024-03-22 12:20PM EDT | 74.00 | 5.02 | 0.50 | 5.50 | 0.00 | - | 24 | 30 | 10.27% |
| HYG260116C00075000 | 2024-03-22 12:20PM EDT | 75.00 | 4.42 | 0.00 | 5.00 | 0.00 | - | 24 | 26 | 10.42% |
| HYG260116C00076000 | 2024-03-19 12:07PM EDT | 76.00 | 3.40 | 0.20 | 10.00 | 0.00 | - | 2 | 2,002 | 24.33% |
| HYG260116C00077000 | 2024-04-22 2:24PM EDT | 77.00 | 2.00 | 0.00 | 4.95 | 0.00 | - | 25 | 35 | 12.77% |
| HYG260116C00079000 | 2024-03-15 9:30AM EDT | 79.00 | 1.52 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 15.02% |
| HYG260116C00080000 | 2024-04-01 11:59AM EDT | 80.00 | 1.19 | 0.00 | 0.87 | 0.00 | - | 205 | 300 | 5.24% |
| HYG260116C00081000 | 2024-03-27 9:30AM EDT | 81.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.78% |
| HYG260116C00082000 | 2024-03-25 9:30AM EDT | 82.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 17.80% |
| HYG260116C00084000 | 2024-04-01 9:30AM EDT | 84.00 | 0.72 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 19.47% |
| HYG260116C00085000 | 2023-12-11 10:30AM EDT | 85.00 | 0.51 | 0.00 | 5.00 | 0.00 | - | - | 2 | 20.26% |
| HYG260116C00086000 | 2024-03-19 9:30AM EDT | 86.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| HYG260116C00087000 | 2024-02-02 10:30AM EDT | 87.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 21.75% |
| HYG260116C00090000 | 2024-03-06 10:35AM EDT | 90.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 49 | 12.59% |
| HYG260116C00110000 | 2024-02-07 10:48AM EDT | 110.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 34.68% |
| HYG260116C00115000 | 2024-01-30 4:17PM EDT | 115.00 | 0.10 | 0.00 | 4.75 | 0.00 | - | 1 | 3 | 36.09% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG260116P00040000 | 2024-03-11 9:30AM EDT | 40.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| HYG260116P00045000 | 2024-02-12 10:30AM EDT | 45.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 51.89% |
| HYG260116P00050000 | 2024-04-18 10:27AM EDT | 50.00 | 0.67 | 0.32 | 0.85 | 0.00 | - | 4 | 1,127 | 24.52% |
| HYG260116P00055000 | 2024-04-24 1:44PM EDT | 55.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 4 | 35 | 38.67% |
| HYG260116P00060000 | 2024-04-12 2:29PM EDT | 60.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 5 | 18 | 32.39% |
| HYG260116P00068000 | 2024-04-05 11:57AM EDT | 68.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 10 | 28 | 22.93% |
| HYG260116P00069000 | 2023-09-14 10:03AM EDT | 69.00 | 3.34 | 0.70 | 10.70 | 0.00 | - | - | 10 | 37.63% |
| HYG260116P00070000 | 2024-02-16 4:40PM EDT | 70.00 | 3.05 | 0.45 | 5.00 | 0.00 | - | 1 | 1 | 20.59% |
| HYG260116P00072000 | 2024-02-27 12:33PM EDT | 72.00 | 3.80 | 0.50 | 5.50 | 0.00 | - | - | 6 | 19.57% |
| HYG260116P00073000 | 2024-02-27 12:41PM EDT | 73.00 | 3.90 | 0.50 | 5.50 | 0.00 | - | 1 | 1 | 18.35% |
| HYG260116P00074000 | 2024-02-16 4:38PM EDT | 74.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 1 | 40 | 19.70% |
| HYG260116P00075000 | 2024-04-08 9:39AM EDT | 75.00 | 4.44 | 2.00 | 7.00 | 0.00 | - | 5 | 50 | 19.68% |
| HYG260116P00076000 | 2024-02-20 10:49AM EDT | 76.00 | 5.95 | 2.00 | 7.00 | 0.00 | - | 1 | 2,001 | 18.34% |
| HYG260116P00077000 | 2024-03-25 1:59PM EDT | 77.00 | 7.00 | 3.00 | 8.00 | 0.00 | - | 1 | 19 | 19.48% |
| HYG260116P00080000 | 2024-03-25 11:23AM EDT | 80.00 | 7.07 | 5.95 | 8.95 | 0.00 | - | 1 | 115 | 17.46% |
| HYG260116P00085000 | 2024-04-26 2:04PM EDT | 85.00 | 11.30 | 9.00 | 14.00 | +0.90 | +8.65% | 1 | 28 | 21.88% |
| HYG260116P00087000 | 2024-04-04 12:02PM EDT | 87.00 | 12.30 | 10.50 | 15.50 | 0.00 | - | 4 | 4 | 22.11% |
| HYG260116P00095000 | 2023-11-01 11:58AM EDT | 95.00 | 25.15 | 19.50 | 24.50 | 0.00 | - | 4 | 0 | 30.04% |
| HYG260116P00100000 | 2024-01-25 3:45PM EDT | 100.00 | 24.55 | 19.55 | 29.55 | 0.00 | - | 1 | 1 | 33.05% |
© 2024 Yahoo. Todos os direitos reservados.