Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.237,53 +512,87 (+0,78%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240719C00100000 | 2024-05-30 10:47AM EDT | 100.00 | 6.29 | 8.40 | 8.80 | 0.00 | - | 1 | 0 | 20.92% |
| LQD240719C00103000 | 2024-04-17 1:02PM EDT | 103.00 | 3.30 | 4.10 | 5.85 | 0.00 | - | - | 323 | 15.82% |
| LQD240719C00104000 | 2024-05-31 1:36PM EDT | 104.00 | 2.99 | 4.30 | 4.90 | 0.00 | - | 1 | 9 | 14.38% |
| LQD240719C00105000 | 2024-06-03 9:43AM EDT | 105.00 | 2.53 | 3.55 | 3.95 | 0.00 | - | 2 | 243 | 12.77% |
| LQD240719C00106000 | 2024-06-14 2:36PM EDT | 106.00 | 2.72 | 2.75 | 2.85 | +0.06 | +2.26% | 100 | 31,849 | 9.47% |
| LQD240719C00107000 | 2024-06-14 10:07AM EDT | 107.00 | 1.97 | 1.90 | 1.99 | +0.06 | +3.14% | 1 | 5,694 | 8.34% |
| LQD240719C00108000 | 2024-06-14 2:02PM EDT | 108.00 | 1.19 | 1.21 | 1.27 | +0.01 | +0.85% | 15 | 5,520 | 7.65% |
| LQD240719C00109000 | 2024-06-14 3:30PM EDT | 109.00 | 0.71 | 0.69 | 0.76 | +0.01 | +1.43% | 30,083 | 44,638 | 7.50% |
| LQD240719C00110000 | 2024-06-14 1:54PM EDT | 110.00 | 0.35 | 0.35 | 0.40 | 0.00 | - | 145 | 925 | 7.30% |
| LQD240719C00111000 | 2024-06-14 11:58AM EDT | 111.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 6 | 3,589 | 7.57% |
| LQD240719C00112000 | 2024-06-12 2:00PM EDT | 112.00 | 0.43 | 0.10 | 0.14 | 0.00 | - | 1 | 134 | 8.25% |
| LQD240719C00113000 | 2024-06-04 2:09PM EDT | 113.00 | 0.05 | 0.05 | 0.12 | 0.00 | - | 100 | 1,119 | 9.47% |
| LQD240719C00114000 | 2024-05-28 10:39AM EDT | 114.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 100 | 54 | 11.57% |
| LQD240719C00115000 | 2024-05-20 11:58AM EDT | 115.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 48 | 13.09% |
| LQD240719C00116000 | 2024-03-26 1:44PM EDT | 116.00 | 0.19 | 0.01 | 0.15 | 0.00 | - | 850 | 671 | 14.53% |
| LQD240719C00120000 | 2024-06-10 2:45PM EDT | 120.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 19.92% |
| LQD240719C00123000 | 2023-12-15 10:39AM EDT | 123.00 | 0.26 | 0.14 | 0.23 | 0.00 | - | 2 | 0 | 25.88% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240719P00070000 | 2023-12-27 11:29AM EDT | 70.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 65 | 67.97% |
| LQD240719P00086000 | 2024-05-03 11:07AM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 10 | 40.43% |
| LQD240719P00089000 | 2024-04-29 11:03AM EDT | 89.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 35.35% |
| LQD240719P00090000 | 2024-05-03 11:34AM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 33.64% |
| LQD240719P00091000 | 2024-05-03 3:42PM EDT | 91.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 31.93% |
| LQD240719P00092000 | 2024-05-20 11:56AM EDT | 92.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 53 | 30.27% |
| LQD240719P00093000 | 2024-05-21 2:09PM EDT | 93.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 61 | 28.61% |
| LQD240719P00094000 | 2024-05-28 10:19AM EDT | 94.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 489 | 27.00% |
| LQD240719P00095000 | 2024-04-19 1:22PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LQD240719P00097000 | 2024-04-26 11:01AM EDT | 97.00 | 0.18 | 0.03 | 0.15 | 0.00 | - | 1 | 0 | 22.07% |
| LQD240719P00098000 | 2024-05-08 9:40AM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 6.25% |
| LQD240719P00099000 | 2024-06-03 12:39PM EDT | 99.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 18.75% |
| LQD240719P00100000 | 2024-06-14 3:27PM EDT | 100.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 100 | 27,819 | 17.09% |
| LQD240719P00101000 | 2024-06-14 3:25PM EDT | 101.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 50 | 6,122 | 12.79% |
| LQD240719P00102000 | 2024-06-14 2:24PM EDT | 102.00 | 0.02 | 0.02 | 0.07 | -0.41 | -95.35% | 100 | 5,005 | 11.67% |
| LQD240719P00103000 | 2024-06-14 3:29PM EDT | 103.00 | 0.06 | 0.02 | 0.08 | -0.07 | -53.85% | 100 | 35,336 | 10.45% |
| LQD240719P00104000 | 2024-06-14 3:31PM EDT | 104.00 | 0.06 | 0.06 | 0.10 | -0.05 | -45.45% | 100 | 6,537 | 9.33% |
| LQD240719P00105000 | 2024-06-13 2:36PM EDT | 105.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 9,500 | 35,654 | 8.55% |
| LQD240719P00106000 | 2024-06-14 12:01PM EDT | 106.00 | 0.28 | 0.19 | 0.26 | +0.06 | +27.27% | 8 | 2,177 | 8.06% |
| LQD240719P00107000 | 2024-06-14 1:52PM EDT | 107.00 | 0.44 | 0.39 | 0.45 | +0.03 | +7.32% | 145 | 11,495 | 7.64% |
| LQD240719P00108000 | 2024-06-14 12:01PM EDT | 108.00 | 0.86 | 0.72 | 0.78 | +0.08 | +10.26% | 5,008 | 10,350 | 7.44% |
| LQD240719P00109000 | 2024-06-13 2:54PM EDT | 109.00 | 1.28 | 1.22 | 1.31 | 0.00 | - | 39 | 4,030 | 7.58% |
| LQD240719P00110000 | 2024-05-09 1:27PM EDT | 110.00 | 3.63 | 3.15 | 3.35 | 0.00 | - | 2 | 12 | 18.57% |
| LQD240719P00111000 | 2024-05-03 10:00AM EDT | 111.00 | 4.65 | 4.20 | 4.95 | 0.00 | - | 10 | 48 | 26.10% |
© 2024 Yahoo. Todos os direitos reservados.