Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.445,10 +159,25 (+0,25%)
SPDR Bloomberg High Yield Bond ETF (JNK)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK250117C00045000 | 2023-09-29 3:54PM EDT | 45.00 | 45.45 | 41.10 | 46.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117C00050000 | 2024-01-04 11:07AM EDT | 50.00 | 43.88 | 42.00 | 47.00 | 0.00 | - | - | 0 | 74.39% |
| JNK250117C00060000 | 2023-08-24 3:08PM EDT | 60.00 | 31.12 | 28.50 | 33.50 | 0.00 | - | 10 | 0 | 0.00% |
| JNK250117C00065000 | 2023-08-23 11:38AM EDT | 65.00 | 26.50 | 23.60 | 28.40 | 0.00 | - | 10 | 0 | 0.00% |
| JNK250117C00070000 | 2023-10-16 10:40AM EDT | 70.00 | 19.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNK250117C00075000 | 2022-12-28 2:53PM EDT | 75.00 | 15.03 | 16.00 | 21.00 | 0.00 | - | 1 | 1 | 29.35% |
| JNK250117C00080000 | 2023-09-21 10:21AM EDT | 80.00 | 11.00 | 7.10 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| JNK250117C00084000 | 2023-08-03 9:30AM EDT | 84.00 | 7.90 | 7.60 | 9.80 | 0.00 | - | - | 1 | 0.00% |
| JNK250117C00085000 | 2023-12-22 10:30AM EDT | 85.00 | 10.50 | 7.10 | 12.00 | 0.00 | - | 1 | 1 | 22.35% |
| JNK250117C00086000 | 2023-08-03 9:30AM EDT | 86.00 | 6.40 | 5.60 | 7.20 | 0.00 | - | 2 | 2 | 0.00% |
| JNK250117C00087000 | 2023-11-03 11:29AM EDT | 87.00 | 4.55 | 5.70 | 7.60 | 0.00 | - | 20 | 21 | 5.32% |
| JNK250117C00089000 | 2023-09-26 3:00PM EDT | 89.00 | 3.30 | 1.95 | 3.10 | 0.00 | - | - | 10 | 0.00% |
| JNK250117C00090000 | 2024-06-03 11:49AM EDT | 90.00 | 4.50 | 2.65 | 6.90 | 0.00 | - | 2 | 41 | 15.17% |
| JNK250117C00091000 | 2024-04-04 12:03PM EDT | 91.00 | 3.48 | 2.95 | 5.00 | 0.00 | - | 1 | 4 | 10.23% |
| JNK250117C00092000 | 2024-04-11 11:52AM EDT | 92.00 | 2.41 | 2.30 | 4.70 | 0.00 | - | 1 | 12 | 11.55% |
| JNK250117C00093000 | 2024-06-20 10:40AM EDT | 93.00 | 1.96 | 1.95 | 3.10 | 0.00 | - | 1 | 13 | 7.86% |
| JNK250117C00094000 | 2024-06-11 9:36AM EDT | 94.00 | 1.25 | 0.60 | 3.70 | 0.00 | - | 1 | 91 | 11.96% |
| JNK250117C00095000 | 2024-06-21 12:59PM EDT | 95.00 | 1.00 | 0.80 | 1.35 | +0.20 | +25.00% | 1 | 636 | 5.43% |
| JNK250117C00096000 | 2024-06-21 12:58PM EDT | 96.00 | 0.59 | 0.50 | 0.80 | +0.09 | +18.00% | 3 | 31 | 4.86% |
| JNK250117C00097000 | 2024-06-18 10:05AM EDT | 97.00 | 0.54 | 0.25 | 0.90 | 0.00 | - | 6 | 51 | 6.46% |
| JNK250117C00098000 | 2024-06-13 12:07PM EDT | 98.00 | 0.41 | 0.00 | 1.05 | 0.00 | - | 4 | 280 | 8.19% |
| JNK250117C00099000 | 2024-05-24 3:21PM EDT | 99.00 | 0.17 | 0.00 | 2.05 | 0.00 | - | 20 | 22 | 13.24% |
| JNK250117C00100000 | 2024-06-17 12:39PM EDT | 100.00 | 0.20 | 0.05 | 1.30 | 0.00 | - | 3 | 119 | 11.35% |
| JNK250117C00101000 | 2024-06-13 12:07PM EDT | 101.00 | 0.25 | 0.00 | 2.30 | 0.00 | - | 4 | 11 | 16.45% |
| JNK250117C00102000 | 2023-02-07 10:30AM EDT | 102.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | - | 5 | 27.64% |
| JNK250117C00104000 | 2024-06-10 9:37AM EDT | 104.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 15.39% |
| JNK250117C00105000 | 2023-04-12 1:30PM EDT | 105.00 | 0.83 | 0.00 | 5.00 | 0.00 | - | - | 1 | 30.96% |
| JNK250117C00110000 | 2024-06-21 3:50PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 21 | 10.69% |
| JNK250117C00135000 | 2022-11-28 12:33PM EDT | 135.00 | 0.33 | 0.00 | 5.00 | 0.00 | - | 10 | 2 | 54.75% |
| JNK250117C00140000 | 2023-08-17 2:45PM EDT | 140.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 10 | 33 | 57.75% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| JNK250117P00045000 | 2024-01-30 11:22AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 492 | 61.06% |
| JNK250117P00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 1,722 | 49.22% |
| JNK250117P00055000 | 2022-10-21 9:30AM EDT | 55.00 | 2.00 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 55.93% |
| JNK250117P00060000 | 2023-11-13 10:40AM EDT | 60.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 2 | 20 | 36.87% |
| JNK250117P00065000 | 2023-11-27 12:32PM EDT | 65.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 10 | 12 | 40.74% |
| JNK250117P00070000 | 2024-06-14 3:50PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 24 | 24.02% |
| JNK250117P00075000 | 2024-06-05 12:56PM EDT | 75.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 11 | 19 | 34.53% |
| JNK250117P00080000 | 2024-06-12 1:56PM EDT | 80.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 186 | 21.08% |
| JNK250117P00081000 | 2023-08-02 9:30AM EDT | 81.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| JNK250117P00082000 | 2024-06-18 9:34AM EDT | 82.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 16.92% |
| JNK250117P00083000 | 2024-06-12 11:59AM EDT | 83.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 2 | 50 | 16.21% |
| JNK250117P00084000 | 2024-01-18 10:30AM EDT | 84.00 | 1.35 | 0.60 | 1.25 | 0.00 | - | 1 | 5 | 17.81% |
| JNK250117P00085000 | 2024-06-03 2:09PM EDT | 85.00 | 0.52 | 0.00 | 1.55 | 0.00 | - | 1 | 14 | 18.21% |
| JNK250117P00086000 | 2024-03-11 3:31PM EDT | 86.00 | 1.00 | 0.55 | 1.05 | 0.00 | - | 1 | 10 | 14.47% |
| JNK250117P00087000 | 2024-06-12 10:01AM EDT | 87.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 5 | 5 | 12.56% |
| JNK250117P00088000 | 2024-06-04 3:46PM EDT | 88.00 | 0.75 | 0.15 | 1.50 | 0.00 | - | 1 | 33 | 14.33% |
| JNK250117P00089000 | 2024-04-24 9:38AM EDT | 89.00 | 1.61 | 0.70 | 1.60 | 0.00 | - | 40 | 256 | 13.53% |
| JNK250117P00090000 | 2024-06-18 9:59AM EDT | 90.00 | 0.90 | 0.50 | 2.20 | 0.00 | - | 1 | 206 | 14.68% |
| JNK250117P00092000 | 2024-05-29 2:44PM EDT | 92.00 | 2.20 | 0.90 | 1.80 | 0.00 | - | 1 | 17 | 10.33% |
| JNK250117P00093000 | 2024-06-18 3:31PM EDT | 93.00 | 1.63 | 1.20 | 2.75 | 0.00 | - | 1 | 40 | 12.30% |
| JNK250117P00094000 | 2024-03-22 11:06AM EDT | 94.00 | 3.60 | 2.10 | 5.30 | 0.00 | - | 1 | 102 | 19.64% |
| JNK250117P00095000 | 2024-04-24 9:34AM EDT | 95.00 | 3.10 | 1.10 | 5.00 | 0.00 | - | 1 | 10 | 16.74% |
| JNK250117P00096000 | 2024-05-16 2:56PM EDT | 96.00 | 3.35 | 1.55 | 5.70 | 0.00 | - | 2 | 2 | 17.24% |
| JNK250117P00097000 | 2023-10-16 9:30AM EDT | 97.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| JNK250117P00098000 | 2024-03-07 12:51PM EDT | 98.00 | 5.89 | 3.90 | 8.20 | 0.00 | - | 5 | 537 | 21.85% |
| JNK250117P00099000 | 2023-11-09 12:38PM EDT | 99.00 | 11.12 | 7.60 | 10.70 | 0.00 | - | 65 | 65 | 28.47% |
| JNK250117P00100000 | 2024-03-20 1:21PM EDT | 100.00 | 7.20 | 6.50 | 10.50 | 0.00 | - | 5 | 6 | 25.51% |
| JNK250117P00101000 | 2023-12-22 10:30AM EDT | 101.00 | 8.90 | 7.00 | 11.90 | 0.00 | - | 1 | 1 | 28.16% |
| JNK250117P00102000 | 2023-12-22 10:30AM EDT | 102.00 | 9.80 | 7.60 | 12.50 | 0.00 | - | 1 | 1 | 27.91% |
| JNK250117P00103000 | 2023-10-11 12:16PM EDT | 103.00 | 15.50 | 12.30 | 16.50 | 0.00 | - | 55 | 55 | 39.79% |
| JNK250117P00104000 | 2024-04-11 3:53PM EDT | 104.00 | 11.75 | 9.00 | 12.90 | 0.00 | - | 1 | 530 | 24.18% |
| JNK250117P00105000 | 2023-12-19 12:16PM EDT | 105.00 | 12.10 | 10.50 | 15.50 | 0.00 | - | 1 | 66 | 31.24% |
| JNK250117P00107000 | 2024-02-01 2:12PM EDT | 107.00 | 14.00 | 12.00 | 17.00 | 0.00 | - | 1 | 2 | 31.43% |
| JNK250117P00110000 | 2023-12-19 12:14PM EDT | 110.00 | 16.80 | 15.50 | 20.50 | 0.00 | - | - | 1 | 36.23% |
| JNK250117P00115000 | 2023-12-19 12:12PM EDT | 115.00 | 21.60 | 20.00 | 25.00 | 0.00 | - | - | 1 | 38.68% |
| JNK250117P00120000 | 2023-02-02 2:35PM EDT | 120.00 | 27.00 | 26.50 | 31.50 | 0.00 | - | 2 | 0 | 48.68% |
| JNK250117P00125000 | 2023-02-02 2:35PM EDT | 125.00 | 31.90 | 31.50 | 36.50 | 0.00 | - | 1 | 0 | 52.48% |
| JNK250117P00140000 | 2024-05-08 1:40PM EDT | 140.00 | 45.99 | 44.20 | 48.50 | 0.00 | - | - | 1 | 48.66% |
© 2024 Yahoo. Todos os direitos reservados.