Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.850,73 +961,68 (+1,58%)
iShares Expanded Tech-Software Sector ETF (IGV)
Cboe US - Cboe US Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV240719C00070000 | 2024-06-21 1:03PM EDT | 70.00 | 14.17 | 16.80 | 17.80 | 0.00 | - | 2 | 2 | 64.45% |
| IGV240719C00073000 | 2024-05-30 2:04PM EDT | 73.00 | 6.00 | 13.70 | 14.70 | 0.00 | - | 1 | 1 | 50.78% |
| IGV240719C00074000 | 2024-05-20 9:45AM EDT | 74.00 | 11.10 | 8.50 | 10.80 | 0.00 | - | 1 | 1 | 0.00% |
| IGV240719C00075000 | 2024-06-24 11:23AM EDT | 75.00 | 9.80 | 11.70 | 14.20 | 0.00 | - | 1 | 43 | 64.23% |
| IGV240719C00076000 | 2024-06-14 10:40AM EDT | 76.00 | 6.90 | 9.20 | 13.10 | 0.00 | - | 1 | 462 | 81.49% |
| IGV240719C00077000 | 2024-06-12 10:04AM EDT | 77.00 | 6.70 | 9.20 | 10.90 | 0.00 | - | 11 | 28 | 55.37% |
| IGV240719C00078000 | 2024-06-28 11:01AM EDT | 78.00 | 9.50 | 8.20 | 10.70 | +2.80 | +41.79% | 3 | 12 | 65.72% |
| IGV240719C00079000 | 2024-06-28 12:00PM EDT | 79.00 | 8.80 | 6.30 | 8.90 | +0.63 | +7.71% | 5 | 759 | 47.51% |
| IGV240719C00080000 | 2024-06-28 12:17PM EDT | 80.00 | 7.30 | 6.20 | 7.90 | +0.20 | +2.82% | 22 | 466 | 43.56% |
| IGV240719C00081000 | 2024-06-28 9:48AM EDT | 81.00 | 6.60 | 4.40 | 8.20 | +0.36 | +5.77% | 3 | 170 | 59.62% |
| IGV240719C00082000 | 2024-06-28 12:54PM EDT | 82.00 | 5.50 | 3.30 | 5.60 | +0.10 | +1.85% | 8 | 156 | 30.37% |
| IGV240719C00083000 | 2024-06-28 2:55PM EDT | 83.00 | 4.62 | 2.55 | 4.60 | +0.12 | +2.67% | 1 | 70 | 26.47% |
| IGV240719C00084000 | 2024-06-28 11:01AM EDT | 84.00 | 3.86 | 3.50 | 3.70 | +0.45 | +13.20% | 13 | 519 | 23.93% |
| IGV240719C00085000 | 2024-06-27 3:47PM EDT | 85.00 | 2.65 | 2.75 | 2.95 | 0.00 | - | 32 | 340 | 23.00% |
| IGV240719C00086000 | 2024-06-28 3:35PM EDT | 86.00 | 2.10 | 2.00 | 2.20 | +0.17 | +8.81% | 47 | 156 | 21.22% |
| IGV240719C00087000 | 2024-06-28 3:56PM EDT | 87.00 | 1.60 | 1.50 | 1.60 | +0.20 | +14.29% | 69 | 122 | 20.31% |
| IGV240719C00088000 | 2024-06-28 3:35PM EDT | 88.00 | 1.10 | 1.00 | 1.15 | +0.11 | +11.11% | 85 | 1,542 | 20.09% |
| IGV240719C00089000 | 2024-06-28 3:58PM EDT | 89.00 | 0.73 | 0.65 | 0.80 | +0.04 | +5.80% | 50 | 388 | 19.97% |
| IGV240719C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 226 | 42 | 19.29% |
| IGV240719C00091000 | 2024-06-28 2:07PM EDT | 91.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 338 | 31 | 19.87% |
| IGV240719C00092000 | 2024-06-28 10:57AM EDT | 92.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 5 | 20.61% |
| IGV240719C00093000 | 2024-06-28 9:37AM EDT | 93.00 | 0.15 | 0.10 | 0.15 | +0.15 | - | 3 | 0 | 20.41% |
| IGV240719C00095000 | 2024-06-27 3:19PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 61.69% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IGV240719P00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 64.45% |
| IGV240719P00065000 | 2024-06-24 9:33AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 10 | 51.56% |
| IGV240719P00070000 | 2024-06-28 11:37AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 48.83% |
| IGV240719P00071000 | 2024-06-27 12:05PM EDT | 71.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 8 | 50 | 49.61% |
| IGV240719P00072000 | 2024-06-04 1:25PM EDT | 72.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 77 | 46.68% |
| IGV240719P00073000 | 2024-06-21 3:55PM EDT | 73.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 43.85% |
| IGV240719P00074000 | 2024-06-06 9:41AM EDT | 74.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 15 | 16 | 41.02% |
| IGV240719P00075000 | 2024-06-26 3:01PM EDT | 75.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 126 | 40.58% |
| IGV240719P00076000 | 2024-06-24 1:57PM EDT | 76.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 6 | 1,145 | 32.72% |
| IGV240719P00077000 | 2024-06-26 11:15AM EDT | 77.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 251 | 34.72% |
| IGV240719P00078000 | 2024-06-27 10:04AM EDT | 78.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 10 | 47 | 46.36% |
| IGV240719P00079000 | 2024-06-27 12:51PM EDT | 79.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 23 | 134 | 42.63% |
| IGV240719P00080000 | 2024-06-28 12:18PM EDT | 80.00 | 0.10 | 0.10 | 0.15 | -0.04 | -28.57% | 8 | 1,543 | 24.12% |
| IGV240719P00081000 | 2024-06-27 11:44AM EDT | 81.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 9 | 61 | 24.32% |
| IGV240719P00082000 | 2024-06-28 10:17AM EDT | 82.00 | 0.20 | 0.20 | 0.30 | -0.40 | -66.67% | 1 | 116 | 22.41% |
| IGV240719P00083000 | 2024-06-28 2:28PM EDT | 83.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 7 | 1,021 | 21.14% |
| IGV240719P00084000 | 2024-06-28 3:59PM EDT | 84.00 | 0.50 | 0.45 | 0.60 | -0.10 | -16.67% | 33 | 117 | 20.85% |
| IGV240719P00085000 | 2024-06-28 3:21PM EDT | 85.00 | 0.70 | 0.65 | 0.80 | -0.15 | -17.65% | 96 | 86 | 19.58% |
| IGV240719P00086000 | 2024-06-28 2:33PM EDT | 86.00 | 1.00 | 1.00 | 1.15 | -0.18 | -15.25% | 26 | 22 | 19.31% |
| IGV240719P00087000 | 2024-06-28 3:59PM EDT | 87.00 | 1.40 | 1.40 | 1.55 | +1.40 | - | 113 | 11 | 18.48% |
| IGV240719P00088000 | 2024-06-28 2:25PM EDT | 88.00 | 1.90 | 1.90 | 2.10 | -0.15 | -7.32% | 2 | 4 | 18.19% |
| IGV240719P00089000 | 2024-06-28 2:25PM EDT | 89.00 | 2.50 | 2.55 | 2.75 | -2.20 | -46.81% | 4 | 0 | 17.87% |
| IGV240719P00090000 | 2024-06-28 3:21PM EDT | 90.00 | 3.30 | 3.30 | 3.50 | +3.30 | - | 18 | 0 | 17.60% |
© 2024 Yahoo. Todos os direitos reservados.