Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.554,68 +284,79 (+0,42%)
iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240607C00105500 | 2024-05-24 2:41PM EDT | 105.50 | 1.59 | 1.11 | 1.63 | 0.00 | - | 1 | 6 | 12.55% |
| LQD240607C00106000 | 2024-05-29 10:06AM EDT | 106.00 | 0.35 | 0.82 | 1.10 | 0.00 | - | 12 | 22 | 9.23% |
| LQD240607C00106500 | 2024-05-29 12:31PM EDT | 106.50 | 0.18 | 0.48 | 0.55 | 0.00 | - | 16 | 51 | 5.37% |
| LQD240607C00107000 | 2024-05-31 12:10PM EDT | 107.00 | 0.23 | 0.25 | 0.28 | +0.05 | +27.78% | 570 | 628 | 5.62% |
| LQD240607C00107500 | 2024-05-31 3:31PM EDT | 107.50 | 0.08 | 0.10 | 0.13 | -0.03 | -27.27% | 23 | 22 | 6.01% |
| LQD240607C00108000 | 2024-05-31 10:41AM EDT | 108.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 11 | 27 | 7.13% |
| LQD240607C00108500 | 2024-05-30 3:36PM EDT | 108.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 6 | 9.18% |
| LQD240607C00109000 | 2024-05-07 12:02PM EDT | 109.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | - | 6 | 13.38% |
| LQD240607C00110000 | 2024-05-30 3:59PM EDT | 110.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 33 | 163 | 17.38% |
| LQD240607C00112000 | 2024-05-07 11:02AM EDT | 112.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 10 | 24.81% |
| LQD240607C00113000 | 2024-05-07 11:09AM EDT | 113.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 60 | 28.22% |
| LQD240607C00114000 | 2024-05-06 10:22AM EDT | 114.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 10 | 31.54% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240607P00090000 | 2024-05-03 10:19AM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 65 | 62.50% |
| LQD240607P00095000 | 2024-05-07 10:44AM EDT | 95.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 50 | 51.76% |
| LQD240607P00096000 | 2024-05-09 11:01AM EDT | 96.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 140 | 47.95% |
| LQD240607P00097000 | 2024-05-10 11:41AM EDT | 97.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 200 | 138 | 44.24% |
| LQD240607P00098000 | 2024-05-14 10:31AM EDT | 98.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 101 | 41 | 40.43% |
| LQD240607P00098500 | 2024-05-14 10:34AM EDT | 98.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 61 | 38.57% |
| LQD240607P00099000 | 2024-05-06 11:36AM EDT | 99.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 100 | 0 | 36.72% |
| LQD240607P00099500 | 2024-05-15 11:01AM EDT | 99.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 150 | 34.77% |
| LQD240607P00100000 | 2024-05-10 2:58PM EDT | 100.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 79 | 2 | 32.91% |
| LQD240607P00101000 | 2024-05-16 11:10AM EDT | 101.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 80 | 29.00% |
| LQD240607P00101500 | 2024-05-10 3:00PM EDT | 101.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 100 | 27.05% |
| LQD240607P00102000 | 2024-05-23 11:31AM EDT | 102.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 42 | 25.10% |
| LQD240607P00102500 | 2024-04-29 3:56PM EDT | 102.50 | 0.35 | 0.02 | 0.15 | 0.00 | - | - | 5 | 23.15% |
| LQD240607P00103000 | 2024-05-03 9:30AM EDT | 103.00 | 0.45 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 16.31% |
| LQD240607P00103500 | 2024-05-15 12:34PM EDT | 103.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 19.09% |
| LQD240607P00104000 | 2024-05-30 9:30AM EDT | 104.00 | 0.04 | 0.02 | 0.08 | -0.30 | -88.24% | 10 | 65 | 14.36% |
| LQD240607P00104500 | 2024-05-30 9:30AM EDT | 104.50 | 0.42 | 0.03 | 0.08 | 0.00 | - | 1 | 58 | 12.40% |
| LQD240607P00105000 | 2024-05-31 3:42PM EDT | 105.00 | 0.06 | 0.06 | 0.09 | -0.28 | -82.35% | 13 | 8 | 10.79% |
| LQD240607P00105500 | 2024-05-31 3:04PM EDT | 105.50 | 0.06 | 0.11 | 0.15 | -0.51 | -89.47% | 11 | 7 | 10.35% |
| LQD240607P00106000 | 2024-05-31 10:23AM EDT | 106.00 | 0.22 | 0.20 | 0.24 | -0.28 | -56.00% | 14 | 4,112 | 9.86% |
| LQD240607P00106500 | 2024-05-31 12:21PM EDT | 106.50 | 0.50 | 0.36 | 0.42 | -0.24 | -32.43% | 51 | 15 | 10.11% |
| LQD240607P00107000 | 2024-05-30 2:27PM EDT | 107.00 | 0.59 | 0.62 | 0.68 | -0.55 | -48.25% | 1 | 6 | 10.55% |
| LQD240607P00107500 | 2024-05-30 3:27PM EDT | 107.50 | 1.60 | 0.98 | 1.06 | 0.00 | - | 1 | 6 | 12.06% |
| LQD240607P00108000 | 2024-05-23 9:45AM EDT | 108.00 | 1.41 | 1.18 | 1.62 | 0.00 | - | - | 1 | 16.26% |
| LQD240607P00109000 | 2024-05-03 9:51AM EDT | 109.00 | 2.84 | 2.28 | 2.66 | 0.00 | - | 1 | 1 | 22.66% |
© 2024 Yahoo. Todos os direitos reservados.