Mercado abrirá em 6 h 58 min
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,56 +0,56 (+0,71%) OURO
2.324,40 +13,40 (+0,58%) Bitcoin USD
57.438,39 -2.507,61 (-4,18%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240517C00065000 | 2024-02-08 11:00AM EDT | 65.00 | 39.50 | 42.40 | 43.90 | 0.00 | - | 14 | 24 | 232.47% |
| IJR240517C00070000 | 2023-11-15 4:50PM EDT | 70.00 | 27.80 | 35.40 | 37.80 | 0.00 | - | 26 | 90 | 167.77% |
| IJR240517C00075000 | 2023-11-15 2:14PM EDT | 75.00 | 23.20 | 31.30 | 33.20 | 0.00 | - | 3 | 35 | 160.99% |
| IJR240517C00080000 | 2024-01-09 1:54PM EDT | 80.00 | 26.50 | 24.70 | 27.40 | 0.00 | - | 1 | 0 | 111.48% |
| IJR240517C00085000 | 2024-02-14 11:50AM EDT | 85.00 | 20.85 | 20.40 | 23.30 | 0.00 | - | 1 | 38 | 109.28% |
| IJR240517C00086000 | 2023-09-25 2:10PM EDT | 86.00 | 12.74 | 7.80 | 8.20 | 0.00 | - | 3 | 3 | 0.00% |
| IJR240517C00087000 | 2023-11-07 1:10PM EDT | 87.00 | 9.65 | 13.90 | 15.80 | 0.00 | - | 2 | 2 | 0.00% |
| IJR240517C00088000 | 2024-01-25 1:54PM EDT | 88.00 | 18.60 | 18.80 | 20.30 | 0.00 | - | 1 | 42 | 109.18% |
| IJR240517C00089000 | 2024-04-25 2:52PM EDT | 89.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR240517C00090000 | 2024-04-15 12:01PM EDT | 90.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240517C00091000 | 2024-04-10 3:41PM EDT | 91.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240517C00092000 | 2024-04-17 3:08PM EDT | 92.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240517C00093000 | 2024-04-01 9:41AM EDT | 93.00 | 17.94 | 11.50 | 12.20 | 0.00 | - | 1 | 21 | 45.02% |
| IJR240517C00094000 | 2024-01-24 11:00AM EDT | 94.00 | 14.00 | 13.60 | 14.60 | 0.00 | - | 1 | 7 | 91.11% |
| IJR240517C00095000 | 2024-04-19 10:19AM EDT | 95.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IJR240517C00096000 | 2024-04-19 11:12AM EDT | 96.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR240517C00097000 | 2024-04-18 11:37AM EDT | 97.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IJR240517C00098000 | 2024-04-04 9:41AM EDT | 98.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IJR240517C00099000 | 2024-04-10 1:22PM EDT | 99.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240517C00100000 | 2024-04-25 11:54AM EDT | 100.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IJR240517C00101000 | 2024-01-25 11:29AM EDT | 101.00 | 8.50 | 7.90 | 8.40 | 0.00 | - | 1 | 19 | 71.05% |
| IJR240517C00102000 | 2024-05-01 10:38AM EDT | 102.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240517C00103000 | 2024-04-19 11:42AM EDT | 103.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240517C00104000 | 2024-04-24 1:18PM EDT | 104.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IJR240517C00105000 | 2024-05-01 3:29PM EDT | 105.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IJR240517C00106000 | 2024-05-01 2:52PM EDT | 106.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IJR240517C00107000 | 2024-05-01 3:17PM EDT | 107.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IJR240517C00108000 | 2024-05-01 3:15PM EDT | 108.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IJR240517C00109000 | 2024-05-01 3:23PM EDT | 109.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| IJR240517C00110000 | 2024-05-01 12:12PM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| IJR240517C00115000 | 2024-04-30 11:58AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IJR240517C00120000 | 2024-04-22 10:45AM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IJR240517C00125000 | 2024-03-28 10:58AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 51.07% |
| IJR240517C00130000 | 2023-12-29 10:54AM EDT | 130.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 5 | 10 | 60.84% |
| IJR240517C00140000 | 2023-12-05 10:47AM EDT | 140.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 86.33% |
| IJR240517C00145000 | 2024-01-05 3:05PM EDT | 145.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 82.81% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR240517P00050000 | 2023-12-21 3:30PM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 192.38% |
| IJR240517P00055000 | 2024-03-11 11:50AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 158.79% |
| IJR240517P00060000 | 2023-11-08 4:28PM EDT | 60.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 139.65% |
| IJR240517P00065000 | 2023-09-26 2:00PM EDT | 65.00 | 0.61 | 0.65 | 0.85 | 0.00 | - | - | 1 | 151.37% |
| IJR240517P00070000 | 2024-03-20 10:22AM EDT | 70.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 113.57% |
| IJR240517P00075000 | 2023-11-03 11:02AM EDT | 75.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 2 | 73 | 101.95% |
| IJR240517P00080000 | 2024-04-08 1:14PM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IJR240517P00085000 | 2024-04-08 1:14PM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IJR240517P00087000 | 2024-04-01 11:56AM EDT | 87.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 55.08% |
| IJR240517P00088000 | 2024-02-27 2:01PM EDT | 88.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 18 | 21 | 52.34% |
| IJR240517P00089000 | 2023-11-07 12:28PM EDT | 89.00 | 3.20 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 84.06% |
| IJR240517P00090000 | 2024-03-20 10:27AM EDT | 90.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 16 | 46.83% |
| IJR240517P00091000 | 2024-03-11 3:16PM EDT | 91.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 1 | 7 | 49.27% |
| IJR240517P00092000 | 2024-04-11 11:50AM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| IJR240517P00093000 | 2024-04-26 12:50PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IJR240517P00094000 | 2024-04-16 11:31AM EDT | 94.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IJR240517P00095000 | 2024-05-01 11:36AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IJR240517P00096000 | 2024-04-25 11:04AM EDT | 96.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IJR240517P00097000 | 2024-04-30 3:05PM EDT | 97.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IJR240517P00098000 | 2024-05-01 9:30AM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IJR240517P00099000 | 2024-05-01 2:59PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IJR240517P00100000 | 2024-05-01 3:14PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IJR240517P00101000 | 2024-04-26 9:51AM EDT | 101.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR240517P00102000 | 2024-04-30 3:53PM EDT | 102.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IJR240517P00103000 | 2024-04-29 10:39AM EDT | 103.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IJR240517P00104000 | 2024-05-01 3:27PM EDT | 104.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| IJR240517P00105000 | 2024-05-01 3:00PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IJR240517P00106000 | 2024-04-29 10:37AM EDT | 106.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IJR240517P00107000 | 2024-04-25 10:29AM EDT | 107.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IJR240517P00108000 | 2024-05-01 10:13AM EDT | 108.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240517P00109000 | 2024-04-29 9:53AM EDT | 109.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IJR240517P00110000 | 2024-04-30 9:58AM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IJR240517P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 9.60 | 9.80 | 11.20 | 0.00 | - | 10 | 11 | 46.17% |
| IJR240517P00120000 | 2023-12-26 11:37AM EDT | 120.00 | 11.58 | 13.10 | 15.90 | 0.00 | - | - | 0 | 52.54% |
© 2024 Yahoo. Todos os direitos reservados.