Mercado abrirá em 2 h 31 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
78,17 +0,60 (+0,77%) OURO
2.367,90 -25,00 (-1,04%) Bitcoin USD
69.667,49 -425,66 (-0,61%)
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK240621C00050000 | 2024-03-28 3:51PM EDT | 50.00 | 45.10 | 41.50 | 45.70 | 0.00 | - | 2 | 0 | 167.29% |
| JNK240621C00080000 | 2024-05-01 1:22PM EDT | 80.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNK240621C00089000 | 2024-01-03 4:12PM EDT | 89.00 | 5.60 | 4.80 | 7.60 | 0.00 | - | 234 | 177 | 42.55% |
| JNK240621C00090000 | 2023-11-10 3:50PM EDT | 90.00 | 2.15 | 3.40 | 3.70 | 0.00 | - | 1 | 51 | 0.00% |
| JNK240621C00092000 | 2024-04-15 3:16PM EDT | 92.00 | 1.40 | 0.65 | 4.80 | 0.00 | - | 29 | 59 | 33.15% |
| JNK240621C00093000 | 2024-05-16 2:04PM EDT | 93.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNK240621C00094000 | 2024-05-17 3:57PM EDT | 94.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| JNK240621C00095000 | 2024-05-17 1:18PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| JNK240621C00096000 | 2024-05-15 12:24PM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| JNK240621C00097000 | 2024-05-15 12:24PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 3.13% |
| JNK240621C00098000 | 2024-05-15 12:24PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 3.13% |
| JNK240621C00099000 | 2024-01-17 12:08PM EDT | 99.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 400 | 400 | 13.77% |
| JNK240621C00100000 | 2024-02-27 10:54AM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 10 | 1,210 | 39.89% |
| JNK240621C00101000 | 2024-05-15 10:51AM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| JNK240621C00105000 | 2024-05-15 11:02AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK240621P00055000 | 2023-10-23 3:58PM EDT | 55.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 135.84% |
| JNK240621P00070000 | 2023-10-24 1:27PM EDT | 70.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 55.27% |
| JNK240621P00075000 | 2023-12-04 11:26AM EDT | 75.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | - | 1 | 48.83% |
| JNK240621P00080000 | 2023-12-14 4:50PM EDT | 80.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 3 | 16 | 47.46% |
| JNK240621P00081000 | 2023-11-09 1:18PM EDT | 81.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 42 | 13 | 39.21% |
| JNK240621P00082000 | 2023-12-21 11:27AM EDT | 82.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 3 | 124 | 36.82% |
| JNK240621P00083000 | 2024-05-14 11:59AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| JNK240621P00084000 | 2024-05-14 12:21PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| JNK240621P00085000 | 2024-05-15 10:11AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| JNK240621P00086000 | 2024-04-10 3:09PM EDT | 86.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 20 | 28.91% |
| JNK240621P00087000 | 2024-04-23 11:38AM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNK240621P00088000 | 2024-05-14 11:53AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| JNK240621P00089000 | 2024-05-17 9:30AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JNK240621P00090000 | 2024-05-14 11:00AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNK240621P00091000 | 2024-05-21 11:51AM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JNK240621P00092000 | 2024-05-21 9:32AM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| JNK240621P00093000 | 2024-05-21 3:35PM EDT | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JNK240621P00094000 | 2024-05-21 2:57PM EDT | 94.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| JNK240621P00095000 | 2024-05-16 1:36PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNK240621P00096000 | 2024-02-13 3:41PM EDT | 96.00 | 3.52 | 2.05 | 3.90 | 0.00 | - | - | 1 | 27.33% |
| JNK240621P00100000 | 2024-04-01 3:35PM EDT | 100.00 | 6.07 | 4.90 | 8.50 | 0.00 | - | 12 | 13 | 46.46% |
© 2024 Yahoo. Todos os direitos reservados.