Mercado fechado
BOVESPA
124.663,92 -986,11 (-0,78%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.946,57 -485,46 (-0,86%) PETROLEO CRU
76,89 -0,68 (-0,88%) OURO
2.333,40 -59,50 (-2,49%) Bitcoin USD
66.873,26 -2.792,59 (-4,01%)
iShares Core S&P Small-Cap ETF (IJR)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR241115C00055000 | 2024-04-30 9:35AM EDT | 55.00 | 51.20 | 52.20 | 53.90 | 0.00 | - | - | 34 | 65.31% |
| IJR241115C00090000 | 2024-03-20 2:33PM EDT | 90.00 | 20.10 | 16.20 | 18.40 | 0.00 | - | - | 11 | 19.35% |
| IJR241115C00093000 | 2024-04-19 12:40PM EDT | 93.00 | 13.85 | 19.10 | 19.80 | 0.00 | - | 4 | 11 | 38.86% |
| IJR241115C00094000 | 2024-04-19 12:30PM EDT | 94.00 | 13.20 | 18.10 | 20.60 | 0.00 | - | 3 | 3 | 44.73% |
| IJR241115C00095000 | 2024-03-15 12:50PM EDT | 95.00 | 14.90 | 13.20 | 14.80 | 0.00 | - | - | 3 | 22.89% |
| IJR241115C00096000 | 2024-05-17 3:13PM EDT | 96.00 | 16.73 | 13.10 | 14.70 | 0.00 | - | 1 | 2 | 25.83% |
| IJR241115C00097000 | 2024-05-15 2:59PM EDT | 97.00 | 16.55 | 13.10 | 13.80 | 0.00 | - | - | 5 | 24.99% |
| IJR241115C00098000 | 2024-05-16 11:50AM EDT | 98.00 | 15.50 | 11.10 | 13.00 | 0.00 | - | - | 6 | 24.53% |
| IJR241115C00100000 | 2024-05-16 12:26PM EDT | 100.00 | 13.82 | 10.80 | 11.40 | 0.00 | - | 23 | 74 | 23.46% |
| IJR241115C00105000 | 2024-05-15 12:37PM EDT | 105.00 | 10.42 | 7.30 | 7.90 | 0.00 | - | - | 3 | 21.58% |
| IJR241115C00106000 | 2024-04-17 12:36PM EDT | 106.00 | 5.53 | 8.70 | 11.00 | 0.00 | - | 1 | 7 | 33.91% |
| IJR241115C00107000 | 2024-05-21 12:49PM EDT | 107.00 | 8.00 | 6.00 | 6.60 | 0.00 | - | 1 | 14 | 20.68% |
| IJR241115C00108000 | 2024-03-26 3:33PM EDT | 108.00 | 7.60 | 5.30 | 7.70 | 0.00 | - | 2 | 1 | 25.97% |
| IJR241115C00109000 | 2024-05-23 10:42AM EDT | 109.00 | 5.80 | 5.00 | 5.70 | -2.08 | -26.40% | 3 | 1 | 20.80% |
| IJR241115C00110000 | 2024-05-22 1:38PM EDT | 110.00 | 5.50 | 2.90 | 5.10 | -0.50 | -8.33% | 2 | 39 | 20.23% |
| IJR241115C00111000 | 2024-05-22 10:05AM EDT | 111.00 | 4.60 | 4.10 | 4.50 | -0.83 | -15.29% | 1 | 13 | 19.56% |
| IJR241115C00112000 | 2024-05-17 12:57PM EDT | 112.00 | 5.50 | 3.70 | 4.10 | 0.00 | - | 1 | 16 | 19.49% |
| IJR241115C00113000 | 2024-05-22 10:47AM EDT | 113.00 | 3.80 | 2.90 | 3.70 | -0.70 | -15.56% | 1 | 33 | 19.32% |
| IJR241115C00114000 | 2024-05-23 11:48AM EDT | 114.00 | 3.40 | 2.00 | 3.30 | -0.80 | -19.05% | 2 | 29 | 19.07% |
| IJR241115C00115000 | 2024-05-23 2:21PM EDT | 115.00 | 2.75 | 2.65 | 2.95 | -0.65 | -19.12% | 1 | 14 | 18.89% |
| IJR241115C00117000 | 2024-04-23 11:02AM EDT | 117.00 | 2.61 | 1.10 | 2.30 | 0.00 | - | 75 | 96 | 18.45% |
| IJR241115C00118000 | 2024-05-21 10:25AM EDT | 118.00 | 2.75 | 1.50 | 2.05 | 0.00 | - | 1 | 9 | 18.37% |
| IJR241115C00119000 | 2024-05-22 10:56AM EDT | 119.00 | 2.35 | 1.40 | 1.80 | 0.00 | - | 1 | 1 | 18.21% |
| IJR241115C00120000 | 2024-05-23 11:37AM EDT | 120.00 | 1.60 | 1.20 | 1.60 | -0.33 | -17.10% | 12 | 126 | 18.18% |
| IJR241115C00121000 | 2024-05-21 11:19AM EDT | 121.00 | 1.43 | 1.10 | 2.05 | -0.47 | -24.74% | 1 | 2 | 20.99% |
| IJR241115C00125000 | 2024-05-23 2:36PM EDT | 125.00 | 0.70 | 0.50 | 0.85 | -0.64 | -47.76% | 12 | 91 | 17.97% |
| IJR241115C00130000 | 2024-05-01 12:26PM EDT | 130.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | - | 12 | 18.06% |
| IJR241115C00135000 | 2024-05-07 10:55AM EDT | 135.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | - | 513 | 19.68% |
| IJR241115C00140000 | 2024-03-28 11:13AM EDT | 140.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 31.57% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IJR241115P00090000 | 2024-05-15 12:51PM EDT | 90.00 | 0.65 | 0.70 | 0.95 | 0.00 | - | 40 | 51 | 22.52% |
| IJR241115P00094000 | 2024-04-01 11:45AM EDT | 94.00 | 1.60 | 1.50 | 1.95 | 0.00 | - | - | 1 | 24.05% |
| IJR241115P00095000 | 2024-04-16 11:53AM EDT | 95.00 | 3.00 | 0.90 | 1.15 | 0.00 | - | - | 1 | 18.69% |
| IJR241115P00097000 | 2024-05-23 1:15PM EDT | 97.00 | 1.42 | 0.30 | 1.75 | +0.19 | +15.45% | 15 | 25 | 19.62% |
| IJR241115P00098000 | 2024-05-13 2:04PM EDT | 98.00 | 1.60 | 1.60 | 2.00 | 0.00 | - | 1 | 1 | 19.62% |
| IJR241115P00099000 | 2024-05-15 12:51PM EDT | 99.00 | 1.44 | 1.70 | 2.40 | 0.00 | - | 40 | 37 | 20.14% |
| IJR241115P00100000 | 2024-05-07 2:01PM EDT | 100.00 | 2.11 | 2.00 | 2.95 | 0.00 | - | 10 | 2 | 21.11% |
| IJR241115P00101000 | 2024-04-29 10:16AM EDT | 101.00 | 3.40 | 2.15 | 2.60 | 0.00 | - | 1 | 2 | 18.43% |
| IJR241115P00104000 | 2024-05-02 2:04PM EDT | 104.00 | 4.60 | 3.10 | 3.60 | 0.00 | - | 5 | 9 | 18.04% |
| IJR241115P00105000 | 2024-05-23 1:15PM EDT | 105.00 | 3.29 | 3.40 | 4.00 | +0.48 | +17.08% | 15 | 27 | 17.95% |
| IJR241115P00106000 | 2024-04-19 1:23PM EDT | 106.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
| IJR241115P00107000 | 2024-05-21 2:21PM EDT | 107.00 | 3.30 | 3.40 | 4.70 | 0.00 | - | 1 | 2 | 17.15% |
| IJR241115P00108000 | 2024-04-09 3:05PM EDT | 108.00 | 5.10 | 3.90 | 5.90 | 0.00 | - | - | 3 | 19.44% |
| IJR241115P00110000 | 2024-03-18 12:08PM EDT | 110.00 | 7.50 | 7.90 | 10.80 | 0.00 | - | 10 | 10 | 32.08% |
© 2024 Yahoo. Todos os direitos reservados.