Mercado fechará em 6 h 27 min
BOVESPA
128.970,96 +782,62 (+0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 0,00 (0,00%) PETROLEO CRU
79,70 +0,44 (+0,56%) OURO
2.375,80 +35,50 (+1,52%) Bitcoin USD
62.883,41 +1.501,82 (+2,45%)
iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:32AM EDT. Mercado aberto.
Preço de exercício:77.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240510C00077000 | 2024-05-09 2:52PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 5,200 | 0.39% |
| HYG240517C00077000 | 2024-05-09 3:36PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,641 | 159,743 | 0.10% |
| HYG240524C00077000 | 2024-05-08 10:53AM EDT | 2024-05-24 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 749 | 0.10% |
| HYG240531C00077000 | 2024-05-09 2:11PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5,132 | 8,427 | 0.05% |
| HYG240607C00077000 | 2024-05-01 12:52PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3,015 | 5,286 | 0.05% |
| HYG240621C00077000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 13,375 | 104,489 | 0.05% |
| HYG240628C00077000 | 2024-05-09 3:17PM EDT | 2024-06-28 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.05% |
| HYG240719C00077000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 475 | 41,135 | 0.03% |
| HYG240816C00077000 | 2024-05-08 3:08PM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,262 | 9,228 | 0.03% |
| HYG240920C00077000 | 2024-05-09 2:32PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 93 | 12,835 | 0.03% |
| HYG241018C00077000 | 2024-05-09 11:35AM EDT | 2024-10-18 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.03% |
| HYG241115C00077000 | 2023-12-29 1:42PM EDT | 2024-11-15 | 3.00 | 0.61 | 5.00 | 0.00 | - | 4 | 4 | 22.62% |
| HYG241220C00077000 | 2024-04-02 11:19AM EDT | 2024-12-20 | 1.56 | 0.00 | 1.74 | 0.00 | - | 1 | 6 | 7.25% |
| HYG250117C00077000 | 2024-03-08 2:08PM EDT | 2025-01-17 | 3.00 | 0.00 | 3.25 | 0.00 | - | 3 | 312 | 12.75% |
| HYG260116C00077000 | 2024-05-02 11:49AM EDT | 2026-01-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 45 | 74 | 0.01% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240510P00077000 | 2024-05-09 3:21PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 79 | 2,148 | 0.00% |
| HYG240517P00077000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 36,181 | 135,386 | 0.00% |
| HYG240524P00077000 | 2024-05-08 3:12PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| HYG240531P00077000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5,307 | 18,353 | 0.00% |
| HYG240607P00077000 | 2024-05-08 3:45PM EDT | 2024-06-07 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
| HYG240614P00077000 | 2024-05-08 3:45PM EDT | 2024-06-14 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HYG240621P00077000 | 2024-05-09 1:10PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4,006 | 91,487 | 0.00% |
| HYG240719P00077000 | 2024-05-09 1:06PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 20 | 34,711 | 0.00% |
| HYG240816P00077000 | 2024-05-09 2:52PM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,128 | 0.00% |
| HYG240920P00077000 | 2024-05-09 2:40PM EDT | 2024-09-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,512 | 10,385 | 0.00% |
| HYG241018P00077000 | 2024-05-09 1:57PM EDT | 2024-10-18 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,016 | 1,415 | 0.00% |
| HYG241115P00077000 | 2024-05-09 11:38AM EDT | 2024-11-15 | 1.93 | 0.00 | 0.00 | 0.00 | - | 210 | 105 | 0.00% |
| HYG241220P00077000 | 2024-05-09 11:40AM EDT | 2024-12-20 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| HYG250117P00077000 | 2024-05-09 10:44AM EDT | 2025-01-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 0.00% |
| HYG250321P00077000 | 2024-04-24 2:15PM EDT | 2025-03-21 | 3.03 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| HYG260116P00077000 | 2024-03-25 1:59PM EDT | 2026-01-16 | 7.00 | 3.00 | 8.00 | 0.00 | - | 1 | 19 | 20.08% |
© 2024 Yahoo. Todos os direitos reservados.