Mercado fechará em 24 mins
BOVESPA
119.907,75 +277,31 (+0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.338,85 +102,39 (+0,19%) PETROLEO CRU
81,47 -0,10 (-0,12%) OURO
2.342,70 -4,20 (-0,18%) Bitcoin USD
64.847,54 +384,11 (+0,60%)
Global X Lithium & Battery Tech ETF (LIT)
NYSEArca - Nasdaq Preço em Tempo Real. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LIT240621C00030000 | 2024-03-14 2:22PM EDT | 30.00 | 15.20 | 14.30 | 15.30 | 0.00 | - | 1 | 2 | 633.59% |
| LIT240621C00035000 | 2024-03-18 1:15PM EDT | 35.00 | 11.60 | 8.10 | 9.60 | 0.00 | - | 1 | 26 | 377.73% |
| LIT240621C00039000 | 2024-05-02 2:39PM EDT | 39.00 | 7.07 | 3.30 | 5.80 | 0.00 | - | 8 | 0 | 230.47% |
| LIT240621C00040000 | 2024-06-14 12:13PM EDT | 40.00 | 1.15 | 0.15 | 1.45 | 0.00 | - | 2 | 10 | 47.07% |
| LIT240621C00041000 | 2024-06-17 9:52AM EDT | 41.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 7 | 5 | 29.79% |
| LIT240621C00042000 | 2024-06-17 12:49PM EDT | 42.00 | 0.07 | 0.05 | 0.20 | -0.07 | -50.00% | 1 | 2 | 33.40% |
| LIT240621C00043000 | 2024-06-12 9:30AM EDT | 43.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 2 | 43 | 47.27% |
| LIT240621C00044000 | 2024-06-14 10:05AM EDT | 44.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 1 | 36 | 110.06% |
| LIT240621C00045000 | 2024-06-18 12:04PM EDT | 45.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 224 | 69.53% |
| LIT240621C00046000 | 2024-06-14 9:45AM EDT | 46.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 116 | 77.34% |
| LIT240621C00047000 | 2024-06-12 2:06PM EDT | 47.00 | 0.23 | 0.00 | 1.20 | 0.00 | - | 2 | 100 | 157.03% |
| LIT240621C00048000 | 2024-06-12 2:06PM EDT | 48.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 405 | 105.47% |
| LIT240621C00049000 | 2024-06-10 3:34PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 44 | 102.34% |
| LIT240621C00050000 | 2024-06-14 1:23PM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 229 | 111.72% |
| LIT240621C00051000 | 2024-06-03 1:34PM EDT | 51.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 100 | 221.29% |
| LIT240621C00052000 | 2024-05-20 11:30AM EDT | 52.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 130.47% |
| LIT240621C00053000 | 2024-05-20 11:25AM EDT | 53.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 30 | 246.29% |
| LIT240621C00054000 | 2024-05-03 11:50AM EDT | 54.00 | 0.12 | 0.00 | 2.10 | 0.00 | - | 20 | 23 | 297.66% |
| LIT240621C00055000 | 2024-06-05 3:31PM EDT | 55.00 | 0.57 | 0.00 | 1.35 | 0.00 | - | 6 | 40 | 269.73% |
| LIT240621C00056000 | 2024-03-01 11:22AM EDT | 56.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 1 | 21 | 236.33% |
| LIT240621C00057000 | 2024-02-20 12:36PM EDT | 57.00 | 0.15 | 0.25 | 0.80 | 0.00 | - | 4 | 55 | 272.27% |
| LIT240621C00058000 | 2024-03-04 3:57PM EDT | 58.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 15 | 221.09% |
| LIT240621C00059000 | 2024-03-22 10:47AM EDT | 59.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 269.34% |
| LIT240621C00060000 | 2024-04-16 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| LIT240621C00061000 | 2024-03-18 1:26PM EDT | 61.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 15 | 17 | 341.41% |
| LIT240621C00062000 | 2024-01-22 10:44AM EDT | 62.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| LIT240621C00063000 | 2024-02-12 1:02PM EDT | 63.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 279.69% |
| LIT240621C00064000 | 2024-01-03 3:40PM EDT | 64.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 312.89% |
| LIT240621C00065000 | 2024-01-09 2:36PM EDT | 65.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 320.90% |
| LIT240621C00066000 | 2023-12-27 11:15AM EDT | 66.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 302.73% |
| LIT240621C00067000 | 2023-11-09 10:30AM EDT | 67.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | - | 1 | 321.48% |
| LIT240621C00070000 | 2024-05-31 3:46PM EDT | 70.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 284.38% |
| LIT240621C00075000 | 2024-05-31 3:46PM EDT | 75.00 | 0.99 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 445.70% |
| LIT240621C00080000 | 2024-06-11 9:30AM EDT | 80.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 479.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LIT240621P00025000 | 2024-04-17 11:17AM EDT | 25.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 3 | 9 | 503.52% |
| LIT240621P00030000 | 2024-02-06 3:14PM EDT | 30.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 1 | 38 | 207.81% |
| LIT240621P00035000 | 2024-04-16 12:55PM EDT | 35.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 89.06% |
| LIT240621P00036000 | 2024-04-24 10:00AM EDT | 36.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | - | 12 | 214.26% |
| LIT240621P00037000 | 2024-04-23 12:31PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| LIT240621P00038000 | 2024-04-22 1:20PM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LIT240621P00039000 | 2024-06-14 12:59PM EDT | 39.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 200 | 214 | 50.00% |
| LIT240621P00040000 | 2024-06-18 10:37AM EDT | 40.00 | 0.12 | 0.05 | 0.15 | -0.04 | -25.00% | 101 | 553 | 37.89% |
| LIT240621P00041000 | 2024-06-11 12:24PM EDT | 41.00 | 0.30 | 0.15 | 0.40 | -0.15 | -33.33% | 1 | 25 | 33.20% |
| LIT240621P00042000 | 2024-06-17 10:31AM EDT | 42.00 | 1.52 | 0.00 | 2.10 | 0.00 | - | 1 | 82 | 111.04% |
| LIT240621P00043000 | 2024-06-18 11:19AM EDT | 43.00 | 1.81 | 1.50 | 2.30 | -0.28 | -13.40% | 690 | 834 | 78.13% |
| LIT240621P00044000 | 2024-06-18 9:40AM EDT | 44.00 | 2.75 | 0.70 | 3.20 | -0.95 | -25.68% | 9 | 39 | 88.87% |
| LIT240621P00045000 | 2024-06-18 10:37AM EDT | 45.00 | 3.67 | 3.60 | 4.20 | -0.35 | -8.71% | 102 | 363 | 69.53% |
| LIT240621P00046000 | 2024-06-13 12:46PM EDT | 46.00 | 4.78 | 4.00 | 5.50 | 0.00 | - | 1 | 31 | 150.20% |
| LIT240621P00047000 | 2024-06-14 1:57PM EDT | 47.00 | 5.92 | 3.70 | 6.50 | -0.68 | -10.30% | 1 | 5 | 166.41% |
| LIT240621P00048000 | 2024-06-14 1:51PM EDT | 48.00 | 7.42 | 5.00 | 7.10 | 0.00 | - | 5 | 302 | 138.28% |
| LIT240621P00049000 | 2024-06-06 3:44PM EDT | 49.00 | 5.20 | 7.00 | 8.80 | 0.00 | - | 2 | 10 | 116.41% |
| LIT240621P00050000 | 2024-05-31 12:59PM EDT | 50.00 | 6.86 | 6.80 | 9.20 | 0.00 | - | 1 | 404 | 176.76% |
| LIT240621P00051000 | 2024-04-16 9:32AM EDT | 51.00 | 8.72 | 5.20 | 8.50 | 0.00 | - | 3 | 3 | 0.00% |
| LIT240621P00052000 | 2024-02-05 11:00AM EDT | 52.00 | 12.90 | 7.60 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| LIT240621P00053000 | 2023-10-20 3:01PM EDT | 53.00 | 6.25 | 5.60 | 5.90 | 0.00 | - | 1 | 1 | 0.00% |
| LIT240621P00054000 | 2024-01-10 11:11AM EDT | 54.00 | 7.50 | 10.30 | 14.40 | 0.00 | - | - | 0 | 347.85% |
| LIT240621P00055000 | 2024-06-05 3:31PM EDT | 55.00 | 11.06 | 13.00 | 14.70 | 0.00 | - | 1 | 1 | 155.47% |
| LIT240621P00056000 | 2024-01-04 12:30PM EDT | 56.00 | 7.74 | 13.10 | 17.30 | 0.00 | - | - | 0 | 244.14% |
| LIT240621P00058000 | 2023-11-14 2:23PM EDT | 58.00 | 9.18 | 9.00 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| LIT240621P00060000 | 2023-11-08 10:30AM EDT | 60.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LIT240621P00062000 | 2023-10-30 9:50AM EDT | 62.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LIT240621P00065000 | 2023-11-14 4:21PM EDT | 65.00 | 15.24 | 13.80 | 17.60 | 0.00 | - | 4 | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.