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
61.777,96 -464,04 (-0,75%)
iShares S&P 500 Growth ETF (IVW)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW241018C00050000 | 2024-09-10 1:45PM EDT | 50.00 | 39.80 | 45.20 | 46.30 | 0.00 | - | 43 | 44 | 152.73% |
| IVW241018C00071000 | 2024-10-01 1:09PM EDT | 71.00 | 23.46 | 24.10 | 25.50 | 0.00 | - | 30 | 7 | 81.64% |
| IVW241018C00072000 | 2024-09-09 9:39AM EDT | 72.00 | 18.00 | 23.20 | 24.40 | 0.00 | - | 10 | 35 | 78.32% |
| IVW241018C00073000 | 2024-09-23 3:11PM EDT | 73.00 | 22.21 | 22.20 | 23.40 | 0.00 | - | 5 | 0 | 75.10% |
| IVW241018C00076000 | 2024-09-23 10:10AM EDT | 76.00 | 19.34 | 19.30 | 20.30 | 0.00 | - | 1 | 1 | 65.53% |
| IVW241018C00077000 | 2024-03-15 11:31AM EDT | 77.00 | 9.82 | 8.80 | 11.00 | 0.00 | - | 1 | 0 | 0.00% |
| IVW241018C00079000 | 2024-09-18 10:15AM EDT | 79.00 | 14.60 | 16.20 | 17.50 | 0.00 | - | 5 | 12 | 59.28% |
| IVW241018C00080000 | 2024-07-19 1:52PM EDT | 80.00 | 13.20 | 12.80 | 14.10 | 0.00 | - | 2 | 33 | 0.00% |
| IVW241018C00081000 | 2024-07-22 11:10AM EDT | 81.00 | 13.50 | 13.00 | 14.30 | 0.00 | - | 5 | 10 | 0.00% |
| IVW241018C00082000 | 2024-09-30 11:23AM EDT | 82.00 | 13.70 | 13.30 | 14.30 | 0.00 | - | 15 | 15 | 66.16% |
| IVW241018C00083000 | 2024-09-05 9:46AM EDT | 83.00 | 8.96 | 12.30 | 13.40 | 0.00 | - | 1 | 7 | 65.09% |
| IVW241018C00084000 | 2024-09-20 12:22PM EDT | 84.00 | 11.30 | 11.30 | 12.30 | 0.00 | - | 6 | 6 | 58.50% |
| IVW241018C00085000 | 2024-09-20 10:35AM EDT | 85.00 | 10.27 | 10.30 | 11.50 | 0.00 | - | 16 | 7 | 59.62% |
| IVW241018C00086000 | 2024-05-30 2:40PM EDT | 86.00 | 4.75 | 7.90 | 9.70 | 0.00 | - | 1 | 3 | 28.91% |
| IVW241018C00087000 | 2024-08-26 10:14AM EDT | 87.00 | 7.84 | 8.60 | 9.60 | 0.00 | - | 2 | 8 | 53.66% |
| IVW241018C00088000 | 2024-09-30 10:49AM EDT | 88.00 | 7.60 | 7.40 | 8.40 | 0.00 | - | 2 | 71 | 45.26% |
| IVW241018C00089000 | 2024-09-20 11:22AM EDT | 89.00 | 5.96 | 6.40 | 7.50 | 0.00 | - | 1 | 6 | 43.26% |
| IVW241018C00090000 | 2024-09-20 12:51PM EDT | 90.00 | 5.70 | 5.30 | 6.50 | 0.00 | - | 2 | 809 | 39.04% |
| IVW241018C00091000 | 2024-09-03 1:53PM EDT | 91.00 | 2.75 | 3.70 | 5.20 | 0.00 | - | 4 | 77 | 29.05% |
| IVW241018C00092000 | 2024-09-30 12:53PM EDT | 92.00 | 4.00 | 3.60 | 4.60 | 0.00 | - | 2 | 23 | 31.98% |
| IVW241018C00093000 | 2024-09-20 1:30PM EDT | 93.00 | 3.13 | 2.80 | 3.50 | 0.00 | - | 1 | 186 | 25.71% |
| IVW241018C00094000 | 2024-10-01 9:35AM EDT | 94.00 | 2.30 | 1.90 | 2.85 | 0.00 | - | 5 | 16 | 25.90% |
| IVW241018C00095000 | 2024-09-27 3:16PM EDT | 95.00 | 1.85 | 1.30 | 1.85 | 0.00 | - | 1 | 90 | 20.26% |
| IVW241018C00096000 | 2024-10-01 2:16PM EDT | 96.00 | 1.00 | 0.85 | 1.25 | 0.00 | - | 1 | 14 | 18.99% |
| IVW241018C00097000 | 2024-10-01 2:25PM EDT | 97.00 | 0.60 | 0.30 | 0.75 | 0.00 | - | 45 | 58 | 17.53% |
| IVW241018C00098000 | 2024-10-02 11:22AM EDT | 98.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 1 | 22 | 17.24% |
| IVW241018C00099000 | 2024-09-23 10:05AM EDT | 99.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 19.09% |
| IVW241018C00100000 | 2024-10-02 1:21PM EDT | 100.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 1,355 | 22.46% |
| IVW241018C00110000 | 2024-07-23 3:32PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 50.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IVW241018P00070000 | 2024-04-03 9:31AM EDT | 70.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| IVW241018P00071000 | 2024-04-22 2:09PM EDT | 71.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | - | 100 | 96.19% |
| IVW241018P00073000 | 2024-04-25 1:05PM EDT | 73.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | - | 1 | 84.67% |
| IVW241018P00074000 | 2024-08-09 12:15PM EDT | 74.00 | 0.57 | 0.00 | 0.55 | 0.00 | - | - | 1 | 79.69% |
| IVW241018P00075000 | 2024-08-05 9:57AM EDT | 75.00 | 2.00 | 0.00 | 0.85 | 0.00 | - | 1 | 39 | 83.89% |
| IVW241018P00076000 | 2024-04-18 9:37AM EDT | 76.00 | 2.00 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 82.32% |
| IVW241018P00077000 | 2024-09-17 11:05AM EDT | 77.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 74.32% |
| IVW241018P00078000 | 2024-09-17 12:54PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 38 | 70.80% |
| IVW241018P00079000 | 2024-08-21 1:15PM EDT | 79.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 67.29% |
| IVW241018P00080000 | 2024-09-12 1:45PM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 63.77% |
| IVW241018P00081000 | 2024-10-01 11:26AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 60.30% |
| IVW241018P00084000 | 2024-08-02 9:37AM EDT | 84.00 | 1.95 | 0.00 | 0.60 | 0.00 | - | 15 | 19 | 56.84% |
| IVW241018P00085000 | 2024-08-29 9:30AM EDT | 85.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 4 | 1 | 56.98% |
| IVW241018P00086000 | 2024-08-19 1:17PM EDT | 86.00 | 0.65 | 0.20 | 0.70 | 0.00 | - | 1 | 93 | 51.81% |
| IVW241018P00088000 | 2024-08-23 9:46AM EDT | 88.00 | 1.01 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 36.62% |
| IVW241018P00089000 | 2024-08-19 10:35AM EDT | 89.00 | 1.28 | 0.70 | 0.90 | 0.00 | - | 1 | 1 | 44.04% |
| IVW241018P00090000 | 2024-09-24 2:52PM EDT | 90.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 20 | 23 | 26.86% |
| IVW241018P00091000 | 2024-10-04 12:13PM EDT | 91.00 | 0.30 | 0.00 | 0.35 | -0.15 | -33.33% | 1 | 2 | 24.56% |
| IVW241018P00092000 | 2024-10-04 2:49PM EDT | 92.00 | 0.35 | 0.00 | 0.40 | -0.14 | -28.57% | 2 | 11 | 21.88% |
| IVW241018P00093000 | 2024-10-04 3:01PM EDT | 93.00 | 0.55 | 0.00 | 0.55 | -0.17 | -23.61% | 30 | 6 | 20.61% |
| IVW241018P00094000 | 2024-09-27 2:45PM EDT | 94.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 19.19% |
| IVW241018P00095000 | 2024-10-04 1:41PM EDT | 95.00 | 1.25 | 0.55 | 1.40 | -0.40 | -24.24% | 1 | 13 | 22.85% |
| IVW241018P00096000 | 2024-10-04 2:25PM EDT | 96.00 | 1.47 | 0.75 | 1.55 | -0.13 | -8.12% | 1 | 5 | 18.21% |
| IVW241018P00110000 | 2024-05-28 1:08PM EDT | 110.00 | 21.10 | 16.30 | 17.50 | 0.00 | - | 5 | 5 | 95.85% |
© 2024 Yahoo. Todos os direitos reservados.