Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.204,32 -32,29 (-0,05%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - NYSEArca Preço Adiado. 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 | 186.52% |
| IJR240517C00070000 | 2023-11-15 4:50PM EDT | 70.00 | 27.80 | 35.40 | 37.80 | 0.00 | - | 26 | 90 | 148.14% |
| IJR240517C00075000 | 2023-11-15 2:14PM EDT | 75.00 | 23.20 | 31.30 | 33.20 | 0.00 | - | 3 | 35 | 92.58% |
| IJR240517C00080000 | 2024-01-09 1:54PM EDT | 80.00 | 26.50 | 24.70 | 27.40 | 0.00 | - | 1 | 0 | 89.75% |
| IJR240517C00085000 | 2024-02-14 11:50AM EDT | 85.00 | 20.85 | 20.40 | 23.30 | 0.00 | - | 1 | 38 | 106.10% |
| 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 | 71.39% |
| IJR240517C00089000 | 2024-04-25 2:52PM EDT | 89.00 | 15.90 | 16.70 | 20.20 | 0.00 | - | 2 | 2 | 64.06% |
| IJR240517C00090000 | 2024-05-02 12:31PM EDT | 90.00 | 15.82 | 17.20 | 17.50 | 0.00 | - | 1 | 179 | 56.25% |
| IJR240517C00091000 | 2024-04-10 3:41PM EDT | 91.00 | 15.32 | 14.60 | 16.50 | 0.00 | - | 1 | 6 | 59.86% |
| IJR240517C00092000 | 2024-04-17 3:08PM EDT | 92.00 | 11.45 | 15.20 | 15.70 | 0.00 | - | 1 | 10 | 54.79% |
| IJR240517C00093000 | 2024-04-01 9:41AM EDT | 93.00 | 17.94 | 11.50 | 12.20 | 0.00 | - | 1 | 21 | 0.00% |
| IJR240517C00094000 | 2024-01-24 11:00AM EDT | 94.00 | 14.00 | 13.60 | 14.60 | 0.00 | - | 1 | 7 | 66.55% |
| IJR240517C00095000 | 2024-04-19 10:19AM EDT | 95.00 | 8.85 | 12.10 | 12.60 | 0.00 | - | 20 | 32 | 50.34% |
| IJR240517C00096000 | 2024-04-19 11:12AM EDT | 96.00 | 8.10 | 9.60 | 12.70 | 0.00 | - | 2 | 28 | 70.85% |
| IJR240517C00097000 | 2024-04-18 11:37AM EDT | 97.00 | 7.50 | 9.30 | 11.70 | 0.00 | - | 8 | 29 | 66.70% |
| IJR240517C00098000 | 2024-04-04 9:41AM EDT | 98.00 | 12.10 | 8.10 | 10.90 | 0.00 | - | 10 | 20 | 65.92% |
| IJR240517C00099000 | 2024-04-10 1:22PM EDT | 99.00 | 7.99 | 6.70 | 8.60 | 0.00 | - | 1 | 19 | 37.11% |
| IJR240517C00100000 | 2024-04-25 11:54AM EDT | 100.00 | 5.23 | 7.30 | 7.60 | 0.00 | - | 4 | 122 | 33.74% |
| IJR240517C00101000 | 2024-01-25 11:29AM EDT | 101.00 | 8.50 | 7.90 | 8.40 | 0.00 | - | 1 | 19 | 56.54% |
| IJR240517C00102000 | 2024-05-01 10:38AM EDT | 102.00 | 3.50 | 5.40 | 5.70 | 0.00 | - | 1 | 30 | 28.86% |
| IJR240517C00103000 | 2024-04-19 11:42AM EDT | 103.00 | 2.65 | 4.50 | 4.70 | 0.00 | - | 1 | 91 | 25.15% |
| IJR240517C00104000 | 2024-05-03 1:10PM EDT | 104.00 | 3.77 | 2.40 | 3.90 | +0.67 | +21.61% | 3 | 134 | 24.51% |
| IJR240517C00105000 | 2024-05-03 3:33PM EDT | 105.00 | 2.90 | 2.90 | 3.10 | +0.75 | +34.88% | 1 | 254 | 23.07% |
| IJR240517C00106000 | 2024-05-03 11:29AM EDT | 106.00 | 2.15 | 2.15 | 2.35 | +0.08 | +3.86% | 1 | 86 | 21.51% |
| IJR240517C00107000 | 2024-05-03 3:50PM EDT | 107.00 | 1.57 | 1.55 | 1.75 | +0.27 | +20.77% | 3 | 366 | 20.90% |
| IJR240517C00108000 | 2024-05-03 11:48AM EDT | 108.00 | 1.05 | 0.25 | 1.25 | +0.18 | +20.69% | 1 | 268 | 20.36% |
| IJR240517C00109000 | 2024-05-03 2:15PM EDT | 109.00 | 0.84 | 0.70 | 0.80 | +0.37 | +78.72% | 28 | 192 | 19.17% |
| IJR240517C00110000 | 2024-05-03 3:34PM EDT | 110.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 3 | 852 | 19.43% |
| IJR240517C00115000 | 2024-04-30 11:58AM EDT | 115.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 10 | 482 | 24.90% |
| IJR240517C00120000 | 2024-05-02 3:17PM EDT | 120.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 174 | 47.56% |
| IJR240517C00125000 | 2024-03-28 10:58AM EDT | 125.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 5 | 19 | 50.68% |
| IJR240517C00130000 | 2023-12-29 10:54AM EDT | 130.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 5 | 10 | 61.72% |
| IJR240517C00140000 | 2023-12-05 10:47AM EDT | 140.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 89.60% |
| IJR240517C00145000 | 2024-01-05 3:05PM EDT | 145.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 86.33% |
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 | 218.56% |
| IJR240517P00055000 | 2024-03-11 11:50AM EDT | 55.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 180.86% |
| IJR240517P00060000 | 2023-11-08 4:28PM EDT | 60.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 159.77% |
| IJR240517P00065000 | 2023-09-26 2:00PM EDT | 65.00 | 0.61 | 0.65 | 0.85 | 0.00 | - | - | 1 | 173.63% |
| IJR240517P00070000 | 2024-03-20 10:22AM EDT | 70.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 131.35% |
| IJR240517P00075000 | 2023-11-03 11:02AM EDT | 75.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 2 | 73 | 118.75% |
| IJR240517P00080000 | 2024-04-08 1:14PM EDT | 80.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 88.48% |
| IJR240517P00085000 | 2024-04-08 1:14PM EDT | 85.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 22 | 64.26% |
| IJR240517P00087000 | 2024-04-01 11:56AM EDT | 87.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 66.80% |
| IJR240517P00088000 | 2024-02-27 2:01PM EDT | 88.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 18 | 21 | 63.77% |
| IJR240517P00089000 | 2023-11-07 12:28PM EDT | 89.00 | 3.20 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 100.93% |
| IJR240517P00090000 | 2024-03-20 10:27AM EDT | 90.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 16 | 52.25% |
| IJR240517P00091000 | 2024-03-11 3:16PM EDT | 91.00 | 0.28 | 0.05 | 0.40 | 0.00 | - | 1 | 7 | 53.61% |
| IJR240517P00092000 | 2024-04-11 11:50AM EDT | 92.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 43 | 46 | 51.86% |
| IJR240517P00093000 | 2024-04-26 12:50PM EDT | 93.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 57.81% |
| IJR240517P00094000 | 2024-05-03 10:46AM EDT | 94.00 | 0.06 | 0.00 | 0.15 | -0.40 | -86.96% | 1 | 23 | 41.21% |
| IJR240517P00095000 | 2024-05-01 11:36AM EDT | 95.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 85 | 42.97% |
| IJR240517P00096000 | 2024-04-25 11:04AM EDT | 96.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 54.20% |
| IJR240517P00097000 | 2024-04-30 3:05PM EDT | 97.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 55 | 50.59% |
| IJR240517P00098000 | 2024-05-01 9:30AM EDT | 98.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 46.97% |
| IJR240517P00099000 | 2024-05-03 3:02PM EDT | 99.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 99 | 42.31% |
| IJR240517P00100000 | 2024-05-03 3:20PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 3 | 2,017 | 24.76% |
| IJR240517P00101000 | 2024-04-26 9:51AM EDT | 101.00 | 0.12 | 0.10 | 0.15 | -0.35 | -74.47% | 1 | 1,957 | 21.97% |
| IJR240517P00102000 | 2024-05-03 2:48PM EDT | 102.00 | 0.15 | 0.10 | 0.20 | -0.65 | -81.25% | 4 | 183 | 20.61% |
| IJR240517P00103000 | 2024-05-03 3:20PM EDT | 103.00 | 0.28 | 0.25 | 0.30 | -0.22 | -44.00% | 2 | 148 | 19.87% |
| IJR240517P00104000 | 2024-05-01 3:27PM EDT | 104.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | 12 | 157 | 19.29% |
| IJR240517P00105000 | 2024-05-03 3:22PM EDT | 105.00 | 0.65 | 0.55 | 0.65 | -0.52 | -44.44% | 4 | 163 | 18.51% |
| IJR240517P00106000 | 2024-05-03 10:46AM EDT | 106.00 | 1.00 | 0.80 | 0.95 | -0.57 | -36.31% | 1 | 233 | 18.02% |
| IJR240517P00107000 | 2024-05-03 3:48PM EDT | 107.00 | 1.35 | 1.20 | 1.35 | -2.25 | -62.50% | 2 | 39 | 17.55% |
| IJR240517P00108000 | 2024-05-01 10:13AM EDT | 108.00 | 3.80 | 1.70 | 1.85 | 0.00 | - | 1 | 91 | 16.94% |
| IJR240517P00109000 | 2024-04-29 9:53AM EDT | 109.00 | 3.20 | 2.30 | 2.50 | 0.00 | - | 1 | 17 | 16.80% |
| IJR240517P00110000 | 2024-04-30 9:58AM EDT | 110.00 | 4.40 | 3.00 | 3.20 | 0.00 | - | 8 | 134 | 15.75% |
| IJR240517P00115000 | 2024-03-15 9:52AM EDT | 115.00 | 9.60 | 9.80 | 11.20 | 0.00 | - | 10 | 11 | 68.56% |
| IJR240517P00120000 | 2023-12-26 11:37AM EDT | 120.00 | 11.58 | 13.10 | 15.90 | 0.00 | - | - | 0 | 70.19% |
© 2024 Yahoo. Todos os direitos reservados.