Mercado abrirá em 6 h 44 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
84,39 +1,66 (+2,01%) OURO
2.396,10 -1,90 (-0,08%) Bitcoin USD
61.896,41 +667,86 (+1,09%)
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 abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240419C00069000 | 2023-09-29 3:54PM EDT | 69.00 | 4.80 | 1.25 | 6.00 | 0.00 | - | 3 | 3 | 0.00% |
| HYG240419C00071000 | 2023-10-03 2:24PM EDT | 71.00 | 2.29 | 0.74 | 5.50 | 0.00 | - | - | 30 | 151.37% |
| HYG240419C00072000 | 2023-11-29 12:05PM EDT | 72.00 | 3.75 | 5.95 | 6.05 | 0.00 | - | 1 | 2 | 244.73% |
| HYG240419C00073000 | 2024-02-13 3:26PM EDT | 73.00 | 3.79 | 2.00 | 6.95 | 0.00 | - | 1 | 1 | 182.23% |
| HYG240419C00074000 | 2024-03-28 4:04PM EDT | 74.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| HYG240419C00075000 | 2024-04-18 12:57PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HYG240419C00075500 | 2024-04-18 10:50AM EDT | 75.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HYG240419C00076000 | 2024-04-18 3:52PM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,905 | 0 | 1.56% |
| HYG240419C00076500 | 2024-04-18 12:17PM EDT | 76.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 6.25% |
| HYG240419C00077000 | 2024-04-18 3:59PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,150 | 0 | 6.25% |
| HYG240419C00077500 | 2024-04-18 3:29PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| HYG240419C00078000 | 2024-04-17 2:36PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HYG240419C00078500 | 2024-04-10 3:28PM EDT | 78.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HYG240419C00079000 | 2024-04-17 10:48AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HYG240419C00080000 | 2024-04-10 3:28PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| HYG240419C00081000 | 2024-03-15 11:45AM EDT | 81.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 2,838 | 88.28% |
| HYG240419C00082000 | 2024-02-22 2:53PM EDT | 82.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 4 | 1,000 | 296.09% |
| HYG240419C00083000 | 2024-02-12 2:44PM EDT | 83.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 315.14% |
| HYG240419C00085000 | 2023-11-02 3:35PM EDT | 85.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | - | 2 | 358.20% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240419P00038000 | 2023-10-05 11:46AM EDT | 38.00 | 0.02 | 0.00 | 5.00 | 0.00 | - | 1,000 | 13,308 | 1,243.75% |
| HYG240419P00040000 | 2023-09-13 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 23 | 50.00% |
| HYG240419P00042000 | 2023-05-04 1:44PM EDT | 42.00 | 0.15 | 0.00 | 2.58 | 0.00 | - | - | 4 | 896.48% |
| HYG240419P00050000 | 2023-11-17 3:59PM EDT | 50.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 202 | 202 | 845.90% |
| HYG240419P00052000 | 2023-08-21 1:32PM EDT | 52.00 | 0.20 | 0.00 | 2.21 | 0.00 | - | - | 40 | 601.95% |
| HYG240419P00054000 | 2023-09-26 10:52AM EDT | 54.00 | 0.11 | 0.00 | 5.00 | 0.00 | - | - | 3 | 732.42% |
| HYG240419P00055000 | 2023-10-11 11:13AM EDT | 55.00 | 0.08 | 0.00 | 5.00 | 0.00 | - | 5 | 5 | 705.08% |
| HYG240419P00057000 | 2023-09-25 9:30AM EDT | 57.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HYG240419P00059000 | 2024-02-28 11:57AM EDT | 59.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 30 | 444 | 212.50% |
| HYG240419P00060000 | 2024-03-04 3:24PM EDT | 60.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 55,332 | 210.94% |
| HYG240419P00061000 | 2023-10-26 10:35AM EDT | 61.00 | 0.30 | 0.01 | 0.19 | 0.00 | - | 9 | 220 | 225.00% |
| HYG240419P00062000 | 2024-02-28 12:06PM EDT | 62.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 20 | 236 | 175.00% |
| HYG240419P00063000 | 2023-12-21 4:14PM EDT | 63.00 | 0.07 | 0.01 | 5.00 | 0.00 | - | 15,000 | 8,633 | 497.36% |
| HYG240419P00064000 | 2024-03-13 10:10AM EDT | 64.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 6,550 | 150.00% |
| HYG240419P00065000 | 2024-03-06 4:30PM EDT | 65.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 1 | 32,462 | 166.80% |
| HYG240419P00066000 | 2024-03-18 1:59PM EDT | 66.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 44 | 2,411 | 162.89% |
| HYG240419P00067000 | 2024-03-28 9:30AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HYG240419P00068000 | 2024-04-01 1:01PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HYG240419P00069000 | 2024-04-10 12:18PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HYG240419P00070000 | 2024-04-16 11:19AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,500 | 0 | 50.00% |
| HYG240419P00071000 | 2024-04-18 2:04PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,415 | 0 | 25.00% |
| HYG240419P00072000 | 2024-04-16 2:31PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,007 | 0 | 25.00% |
| HYG240419P00073000 | 2024-04-18 2:12PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HYG240419P00073500 | 2024-04-17 2:19PM EDT | 73.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HYG240419P00074000 | 2024-04-18 2:06PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| HYG240419P00074500 | 2024-04-16 3:31PM EDT | 74.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11,000 | 0 | 12.50% |
| HYG240419P00075000 | 2024-04-18 2:46PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22,534 | 0 | 6.25% |
| HYG240419P00075500 | 2024-04-18 3:43PM EDT | 75.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,917 | 0 | 3.13% |
| HYG240419P00076000 | 2024-04-18 3:50PM EDT | 76.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 27,545 | 0 | 0.00% |
| HYG240419P00076500 | 2024-04-18 3:03PM EDT | 76.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| HYG240419P00077000 | 2024-04-18 3:02PM EDT | 77.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| HYG240419P00077500 | 2024-04-18 3:16PM EDT | 77.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4,220 | 0 | 0.00% |
| HYG240419P00078000 | 2024-04-18 3:16PM EDT | 78.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HYG240419P00079000 | 2024-04-18 3:38PM EDT | 79.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9,235 | 0 | 0.00% |
| HYG240419P00080000 | 2024-04-18 3:38PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.00% |
| HYG240419P00082000 | 2024-04-08 11:53AM EDT | 82.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HYG240419P00085000 | 2024-03-04 10:56AM EDT | 85.00 | 7.90 | 5.80 | 10.50 | 0.00 | - | 1 | 0 | 269.53% |
| HYG240419P00086000 | 2024-04-02 3:51PM EDT | 86.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HYG240419P00095000 | 2024-04-08 3:17PM EDT | 95.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.00% |
| HYG240419P00099000 | 2023-04-24 12:57PM EDT | 99.00 | 24.80 | 24.80 | 27.80 | 0.00 | - | - | 1 | 612.89% |
| HYG240419P00100000 | 2024-04-09 2:48PM EDT | 100.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.00% |
| HYG240419P00103000 | 2023-04-25 11:57AM EDT | 103.00 | 28.65 | 29.50 | 30.90 | 0.00 | - | 4 | 3 | 653.71% |
| HYG240419P00105000 | 2023-04-24 12:58PM EDT | 105.00 | 31.10 | 30.55 | 33.40 | 0.00 | - | - | 1 | 657.81% |
| HYG240419P00107000 | 2024-04-15 2:37PM EDT | 107.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.