Mercado fechado
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.579,05 -217,21 (-0,41%) PETROLEO CRU
84,06 +0,18 (+0,21%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.195,69 -1.470,80 (-2,47%)
iShares S&P 500 Growth ETF (IVW)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW240719C00050000 | 2024-04-16 11:35AM EDT | 50.00 | 33.20 | 35.90 | 37.40 | 0.00 | - | - | 42 | 0.00% |
| IVW240719C00060000 | 2024-03-08 12:03PM EDT | 60.00 | 25.20 | 23.00 | 26.50 | 0.00 | - | 30 | 35 | 0.00% |
| IVW240719C00063000 | 2024-04-17 1:05PM EDT | 63.00 | 19.53 | 23.00 | 24.40 | 0.00 | - | - | 6 | 0.00% |
| IVW240719C00065000 | 2024-03-26 12:16PM EDT | 65.00 | 21.12 | 16.00 | 17.50 | 0.00 | - | 1 | 2 | 0.00% |
| IVW240719C00068000 | 2023-12-28 3:36PM EDT | 68.00 | 10.00 | 10.90 | 13.40 | 0.00 | - | - | 1 | 0.00% |
| IVW240719C00071000 | 2024-04-05 9:57AM EDT | 71.00 | 14.20 | 12.40 | 13.90 | 0.00 | - | 30 | 32 | 0.00% |
| IVW240719C00072000 | 2024-05-28 2:32PM EDT | 72.00 | 16.30 | 20.90 | 22.00 | 0.00 | - | 4 | 33 | 0.00% |
| IVW240719C00073000 | 2024-05-28 11:48AM EDT | 73.00 | 15.42 | 19.80 | 20.80 | 0.00 | - | 10 | 12 | 0.00% |
| IVW240719C00074000 | 2024-02-06 2:45PM EDT | 74.00 | 7.55 | 10.80 | 12.20 | 0.00 | - | 2 | 1 | 0.00% |
| IVW240719C00075000 | 2024-06-13 10:47AM EDT | 75.00 | 17.18 | 19.30 | 20.70 | 0.00 | - | 15 | 61 | 61.72% |
| IVW240719C00076000 | 2024-06-25 2:23PM EDT | 76.00 | 16.90 | 18.30 | 19.70 | 0.00 | - | 1 | 9 | 58.79% |
| IVW240719C00077000 | 2024-03-15 11:45AM EDT | 77.00 | 8.00 | 7.90 | 9.30 | 0.00 | - | 3 | 3 | 0.00% |
| IVW240719C00078000 | 2024-05-28 11:30AM EDT | 78.00 | 10.50 | 14.80 | 15.90 | 0.00 | - | 10 | 13 | 0.00% |
| IVW240719C00079000 | 2024-04-23 10:55AM EDT | 79.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IVW240719C00080000 | 2024-05-23 1:52PM EDT | 80.00 | 7.85 | 12.10 | 14.00 | 0.00 | - | 12 | 368 | 0.00% |
| IVW240719C00081000 | 2024-07-02 1:27PM EDT | 81.00 | 13.00 | 13.40 | 14.70 | 0.00 | - | 1 | 205 | 68.26% |
| IVW240719C00082000 | 2024-04-22 12:37PM EDT | 82.00 | 2.00 | 5.20 | 6.50 | 0.00 | - | 1 | 441 | 0.00% |
| IVW240719C00083000 | 2024-07-02 12:51PM EDT | 83.00 | 10.49 | 10.80 | 13.10 | 0.00 | - | 5 | 66 | 69.39% |
| IVW240719C00084000 | 2024-06-21 1:39PM EDT | 84.00 | 8.67 | 9.80 | 12.00 | 0.00 | - | 2 | 49 | 63.28% |
| IVW240719C00085000 | 2024-07-01 11:28AM EDT | 85.00 | 8.06 | 9.30 | 11.20 | 0.00 | - | 20 | 175 | 63.09% |
| IVW240719C00086000 | 2024-06-21 11:37AM EDT | 86.00 | 6.95 | 8.40 | 9.70 | 0.00 | - | 1 | 0 | 49.22% |
| IVW240719C00088000 | 2024-06-21 1:48PM EDT | 88.00 | 4.71 | 6.40 | 7.80 | 0.00 | - | 1 | 1 | 43.31% |
| IVW240719C00089000 | 2024-06-26 10:11AM EDT | 89.00 | 4.30 | 5.50 | 6.70 | 0.00 | - | 1 | 4 | 37.50% |
| IVW240719C00090000 | 2024-06-26 12:27PM EDT | 90.00 | 3.80 | 4.60 | 5.80 | 0.00 | - | 6 | 0 | 35.16% |
| IVW240719C00091000 | 2024-06-14 10:55AM EDT | 91.00 | 2.30 | 2.95 | 5.40 | 0.00 | - | 1 | 1 | 39.99% |
| IVW240719C00092000 | 2024-07-02 2:11PM EDT | 92.00 | 2.30 | 2.75 | 4.00 | 0.00 | - | 1 | 1 | 29.47% |
| IVW240719C00093000 | 2024-07-01 3:25PM EDT | 93.00 | 1.05 | 1.90 | 2.90 | 0.00 | - | 3 | 10 | 23.29% |
| IVW240719C00094000 | 2024-07-03 9:33AM EDT | 94.00 | 0.95 | 1.25 | 2.10 | -0.11 | -10.38% | 1 | 4 | 20.80% |
| IVW240719C00095000 | 2024-06-27 12:06PM EDT | 95.00 | 0.40 | 0.85 | 1.25 | 0.00 | - | 1 | 0 | 16.70% |
| IVW240719C00100000 | 2024-06-28 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 14.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW240719P00060000 | 2023-12-20 3:16PM EDT | 60.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 10 | 143.55% |
| IVW240719P00064000 | 2024-01-19 1:31PM EDT | 64.00 | 0.43 | 0.05 | 1.20 | 0.00 | - | 1 | 5 | 126.66% |
| IVW240719P00066000 | 2024-02-09 10:37AM EDT | 66.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 97.95% |
| IVW240719P00068000 | 2023-12-19 12:56PM EDT | 68.00 | 0.95 | 0.20 | 0.90 | 0.00 | - | - | 1 | 107.32% |
| IVW240719P00070000 | 2024-04-29 12:32PM EDT | 70.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 2 | 6 | 95.21% |
| IVW240719P00072000 | 2024-04-22 3:53PM EDT | 72.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | - | 1 | 88.09% |
| IVW240719P00073000 | 2024-04-11 12:14PM EDT | 73.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 86.62% |
| IVW240719P00074000 | 2024-05-15 3:16PM EDT | 74.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 18 | 16 | 78.81% |
| IVW240719P00075000 | 2024-03-01 10:33AM EDT | 75.00 | 0.80 | 0.15 | 0.80 | 0.00 | - | 1 | 16 | 78.47% |
| IVW240719P00076000 | 2024-04-22 1:16PM EDT | 76.00 | 1.10 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 71.97% |
| IVW240719P00077000 | 2024-06-13 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 883 | 67.58% |
| IVW240719P00078000 | 2024-05-30 12:20PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 32 | 64.26% |
| IVW240719P00079000 | 2024-06-06 1:44PM EDT | 79.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 60.94% |
| IVW240719P00080000 | 2024-04-19 12:39PM EDT | 80.00 | 2.48 | 0.00 | 0.75 | 0.00 | - | 2,549 | 749 | 57.62% |
| IVW240719P00081000 | 2024-04-04 11:30AM EDT | 81.00 | 1.30 | 0.70 | 1.85 | 0.00 | - | 1 | 2 | 78.17% |
| IVW240719P00082000 | 2024-04-19 2:30PM EDT | 82.00 | 3.80 | 0.30 | 0.95 | 0.00 | - | 1 | 1 | 58.64% |
| IVW240719P00083000 | 2024-06-12 11:58AM EDT | 83.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 60 | 48 | 59.47% |
| IVW240719P00084000 | 2024-06-28 3:33PM EDT | 84.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 55.71% |
| IVW240719P00085000 | 2024-06-28 3:36PM EDT | 85.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 51.95% |
| IVW240719P00089000 | 2024-06-21 10:12AM EDT | 89.00 | 0.64 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 26.03% |
| IVW240719P00090000 | 2024-06-06 11:13AM EDT | 90.00 | 2.08 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 21.49% |
| IVW240719P00092000 | 2024-07-01 11:14AM EDT | 92.00 | 0.80 | 0.00 | 0.55 | 0.00 | - | 100 | 101 | 20.31% |
© 2024 Yahoo. Todos os direitos reservados.