Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
61.789,48 -411,48 (-0,66%)
iShares S&P 500 Value ETF (IVE)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE241018C00105000 | 2024-07-19 12:43PM EDT | 105.00 | 83.53 | 84.70 | 86.90 | 0.00 | - | 16 | 16 | 0.00% |
| IVE241018C00152000 | 2024-08-23 11:37AM EDT | 152.00 | 42.30 | 43.20 | 46.60 | 0.00 | - | 31 | 0 | 68.75% |
| IVE241018C00155000 | 2024-09-23 11:24AM EDT | 155.00 | 41.97 | 40.90 | 42.90 | 0.00 | - | 4 | 0 | 64.36% |
| IVE241018C00160000 | 2024-08-23 2:06PM EDT | 160.00 | 33.55 | 35.20 | 37.30 | 0.00 | - | 30 | 35 | 68.75% |
| IVE241018C00162000 | 2024-08-29 12:21PM EDT | 162.00 | 33.63 | 33.40 | 37.00 | 0.00 | - | 1 | 0 | 63.04% |
| IVE241018C00165000 | 2024-09-09 11:45AM EDT | 165.00 | 28.76 | 31.10 | 33.00 | 0.00 | - | 5 | 0 | 54.44% |
| IVE241018C00166000 | 2024-08-29 1:24PM EDT | 166.00 | 30.02 | 30.30 | 32.00 | 0.00 | - | 9 | 0 | 55.42% |
| IVE241018C00167000 | 2024-07-19 1:53PM EDT | 167.00 | 22.34 | 23.10 | 26.60 | 0.00 | - | 2 | 6 | 0.00% |
| IVE241018C00170000 | 2024-09-24 11:14AM EDT | 170.00 | 27.45 | 24.60 | 28.30 | 0.00 | - | 1 | 1 | 67.48% |
| IVE241018C00172000 | 2024-08-23 11:59AM EDT | 172.00 | 22.10 | 23.40 | 25.50 | 0.00 | - | 3 | 0 | 52.39% |
| IVE241018C00174000 | 2024-09-03 2:16PM EDT | 174.00 | 22.08 | 21.00 | 22.60 | 0.00 | - | 9 | 0 | 0.00% |
| IVE241018C00175000 | 2024-09-23 2:39PM EDT | 175.00 | 22.31 | 21.10 | 23.20 | 0.00 | - | 12 | 0 | 56.62% |
| IVE241018C00177000 | 2024-04-15 2:17PM EDT | 177.00 | 9.72 | 11.80 | 15.60 | 0.00 | - | 1 | 2 | 0.00% |
| IVE241018C00178000 | 2024-09-05 9:45AM EDT | 178.00 | 17.20 | 18.10 | 20.10 | 0.00 | - | 6 | 0 | 49.71% |
| IVE241018C00180000 | 2024-09-23 2:33PM EDT | 180.00 | 17.11 | 16.10 | 18.10 | 0.00 | - | 3 | 0 | 45.87% |
| IVE241018C00181000 | 2024-09-23 2:51PM EDT | 181.00 | 16.00 | 15.10 | 17.20 | 0.00 | - | 2 | 0 | 45.02% |
| IVE241018C00182000 | 2024-09-10 11:44AM EDT | 182.00 | 11.95 | 14.10 | 16.10 | 0.00 | - | 5 | 0 | 42.02% |
| IVE241018C00184000 | 2024-08-28 12:01PM EDT | 184.00 | 11.90 | 12.40 | 14.40 | 0.00 | - | 8 | 54 | 41.03% |
| IVE241018C00185000 | 2024-09-13 1:47PM EDT | 185.00 | 10.68 | 11.30 | 12.60 | 0.00 | - | 1 | 0 | 30.96% |
| IVE241018C00186000 | 2024-09-16 3:00PM EDT | 186.00 | 10.33 | 10.40 | 12.20 | 0.00 | - | 2 | 0 | 35.07% |
| IVE241018C00187000 | 2024-07-19 2:03PM EDT | 187.00 | 6.00 | 4.00 | 8.50 | 0.00 | - | 1 | 3 | 0.00% |
| IVE241018C00188000 | 2024-09-30 10:15AM EDT | 188.00 | 9.44 | 8.40 | 9.70 | 0.00 | - | 1 | 192 | 26.34% |
| IVE241018C00190000 | 2024-09-16 2:50PM EDT | 190.00 | 7.22 | 6.50 | 8.40 | 0.00 | - | 20 | 22 | 28.32% |
| IVE241018C00195000 | 2024-10-04 10:22AM EDT | 195.00 | 2.90 | 2.15 | 4.00 | +0.05 | +1.75% | 1 | 98 | 20.30% |
| IVE241018C00197000 | 2024-09-23 12:20PM EDT | 197.00 | 2.40 | 1.60 | 2.70 | 0.00 | - | - | 2 | 18.68% |
| IVE241018C00200000 | 2024-09-23 9:31AM EDT | 200.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 2 | 75 | 14.44% |
| IVE241018C00205000 | 2024-03-05 12:21PM EDT | 205.00 | 0.74 | 0.10 | 3.10 | 0.00 | - | - | 3 | 41.00% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVE241018P00140000 | 2024-02-21 10:30AM EDT | 140.00 | 0.80 | 0.00 | 4.60 | 0.00 | - | - | 1 | 139.36% |
| IVE241018P00145000 | 2024-08-06 9:30AM EDT | 145.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| IVE241018P00150000 | 2024-03-22 9:30AM EDT | 150.00 | 0.90 | 0.25 | 3.20 | 0.00 | - | 1 | 2 | 108.11% |
| IVE241018P00160000 | 2024-04-19 9:30AM EDT | 160.00 | 2.25 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 68.75% |
| IVE241018P00161000 | 2024-03-28 9:30AM EDT | 161.00 | 1.35 | 0.25 | 2.20 | 0.00 | - | 1 | 1 | 78.25% |
| IVE241018P00162000 | 2024-04-17 9:30AM EDT | 162.00 | 2.45 | 0.00 | 1.40 | 0.00 | - | - | 1 | 66.53% |
| IVE241018P00165000 | 2024-04-01 9:30AM EDT | 165.00 | 1.60 | 0.70 | 3.50 | 0.00 | - | - | 1 | 83.15% |
| IVE241018P00166000 | 2024-03-22 9:30AM EDT | 166.00 | 1.90 | 1.50 | 3.50 | 0.00 | - | 1 | 1 | 85.99% |
| IVE241018P00168000 | 2024-04-05 9:30AM EDT | 168.00 | 2.55 | 1.05 | 3.60 | 0.00 | - | 1 | 11 | 79.76% |
| IVE241018P00169000 | 2024-06-06 9:30AM EDT | 169.00 | 1.25 | 0.00 | 2.50 | 0.00 | - | - | 1 | 63.89% |
| IVE241018P00170000 | 2024-04-02 9:30AM EDT | 170.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| IVE241018P00175000 | 2024-08-09 9:30AM EDT | 175.00 | 2.30 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 52.88% |
| IVE241018P00177000 | 2024-08-09 9:30AM EDT | 177.00 | 2.65 | 0.00 | 1.40 | 0.00 | - | - | 10 | 51.03% |
| IVE241018P00178000 | 2024-08-05 9:30AM EDT | 178.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| IVE241018P00179000 | 2024-08-02 9:30AM EDT | 179.00 | 2.20 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 40.38% |
| IVE241018P00181000 | 2024-09-04 9:30AM EDT | 181.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| IVE241018P00183000 | 2024-08-05 3:00PM EDT | 183.00 | 6.10 | 0.00 | 1.65 | 0.00 | - | - | 5 | 42.09% |
| IVE241018P00185000 | 2024-05-17 9:30AM EDT | 185.00 | 4.00 | 4.10 | 8.10 | 0.00 | - | 1 | 1 | 73.56% |
| IVE241018P00186000 | 2024-08-14 12:24PM EDT | 186.00 | 3.20 | 0.00 | 1.25 | 0.00 | - | 12 | 18 | 32.20% |
| IVE241018P00190000 | 2024-09-13 9:30AM EDT | 190.00 | 2.00 | 0.00 | 0.60 | 0.00 | - | 2 | 18 | 18.07% |
| IVE241018P00194000 | 2024-09-24 12:47PM EDT | 194.00 | 1.34 | 0.00 | 1.10 | 0.00 | - | - | 1 | 14.23% |
© 2024 Yahoo. Todos os direitos reservados.