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
67.615,59 +719,95 (+1,08%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240816C00100000 | 2024-04-16 9:48AM EDT | 100.00 | 5.09 | 6.75 | 9.40 | 0.00 | - | 5 | 4 | 27.72% |
| LQD240816C00103000 | 2024-04-24 9:49AM EDT | 103.00 | 3.30 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 9.53% |
| LQD240816C00104000 | 2024-05-30 11:52AM EDT | 104.00 | 3.00 | 3.30 | 3.45 | 0.00 | - | 5 | 38 | 8.31% |
| LQD240816C00105000 | 2024-05-29 12:39PM EDT | 105.00 | 1.87 | 2.52 | 2.68 | 0.00 | - | 9 | 2,534 | 8.01% |
| LQD240816C00106000 | 2024-04-02 10:11AM EDT | 106.00 | 2.87 | 1.58 | 1.71 | 0.00 | - | 1 | 33 | 6.21% |
| LQD240816C00107000 | 2024-05-30 3:35PM EDT | 107.00 | 1.35 | 1.29 | 1.41 | +0.21 | +18.42% | 2 | 8,170 | 7.47% |
| LQD240816C00108000 | 2024-05-28 12:14PM EDT | 108.00 | 0.81 | 0.83 | 0.94 | +0.01 | +1.25% | 7,000 | 7,061 | 7.24% |
| LQD240816C00109000 | 2024-05-31 3:57PM EDT | 109.00 | 0.56 | 0.51 | 0.60 | +0.18 | +47.37% | 132 | 48 | 7.13% |
| LQD240816C00110000 | 2024-05-29 1:01PM EDT | 110.00 | 0.22 | 0.30 | 0.39 | 0.00 | - | 2 | 19 | 7.25% |
| LQD240816C00111000 | 2024-05-17 3:31PM EDT | 111.00 | 0.35 | 0.18 | 0.25 | 0.00 | - | 449 | 474 | 7.40% |
| LQD240816C00112000 | 2024-05-14 2:05PM EDT | 112.00 | 0.22 | 0.11 | 0.17 | 0.00 | - | 1 | 55 | 7.72% |
| LQD240816C00113000 | 2024-04-26 12:39PM EDT | 113.00 | 0.16 | 0.07 | 0.13 | 0.00 | - | 30 | 108 | 8.23% |
| LQD240816C00114000 | 2024-05-15 3:42PM EDT | 114.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 3 | 123 | 9.52% |
| LQD240816C00115000 | 2024-05-06 3:02PM EDT | 115.00 | 0.13 | 0.02 | 0.15 | 0.00 | - | 40 | 50 | 10.50% |
| LQD240816C00116000 | 2024-03-01 11:39AM EDT | 116.00 | 0.37 | 0.27 | 0.33 | 0.00 | - | 7 | 507 | 13.82% |
| LQD240816C00117000 | 2024-01-18 2:21PM EDT | 117.00 | 0.69 | 0.29 | 0.39 | 0.00 | - | 20 | 5 | 15.53% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240816P00054000 | 2023-10-20 2:54PM EDT | 54.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 15 | 15 | 60.16% |
| LQD240816P00065000 | 2024-03-06 12:11PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 52.83% |
| LQD240816P00074000 | 2024-01-23 4:59PM EDT | 74.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 3 | 3 | 44.24% |
| LQD240816P00075000 | 2023-09-14 3:22PM EDT | 75.00 | 0.23 | 0.22 | 0.31 | 0.00 | - | - | 1 | 44.58% |
| LQD240816P00082000 | 2024-05-08 10:20AM EDT | 82.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 30.57% |
| LQD240816P00086000 | 2024-04-29 11:04AM EDT | 86.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 25.88% |
| LQD240816P00087000 | 2024-05-03 11:35AM EDT | 87.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 24.71% |
| LQD240816P00088000 | 2024-05-03 3:41PM EDT | 88.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 23.54% |
| LQD240816P00089000 | 2024-05-07 12:34PM EDT | 89.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 0 | 22.41% |
| LQD240816P00090000 | 2024-05-07 12:34PM EDT | 90.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 1 | 21.24% |
| LQD240816P00091000 | 2024-04-26 12:32PM EDT | 91.00 | 0.14 | 0.02 | 0.15 | 0.00 | - | 1 | 3 | 20.12% |
| LQD240816P00092000 | 2024-04-19 1:22PM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LQD240816P00093000 | 2023-11-20 4:58PM EDT | 93.00 | 0.81 | 0.28 | 0.39 | 0.00 | - | 2 | 2 | 22.02% |
| LQD240816P00094000 | 2024-04-29 9:30AM EDT | 94.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LQD240816P00096000 | 2024-02-09 3:38PM EDT | 96.00 | 0.37 | 0.22 | 0.27 | 0.00 | - | 20 | 17 | 16.50% |
| LQD240816P00097000 | 2023-12-29 12:36PM EDT | 97.00 | 0.47 | 0.41 | 0.47 | 0.00 | - | 3 | 19 | 17.70% |
| LQD240816P00098000 | 2023-11-24 11:40AM EDT | 98.00 | 1.39 | 0.48 | 0.63 | 0.00 | - | 1 | 1 | 17.92% |
| LQD240816P00099000 | 2024-04-30 2:57PM EDT | 99.00 | 0.46 | 0.10 | 0.16 | 0.00 | - | 12 | 52 | 11.23% |
| LQD240816P00100000 | 2024-05-07 10:03AM EDT | 100.00 | 0.20 | 0.11 | 0.17 | 0.00 | - | 1 | 26,552 | 10.21% |
| LQD240816P00101000 | 2023-10-26 12:29PM EDT | 101.00 | 4.65 | 1.84 | 2.35 | 0.00 | - | 1 | 1 | 24.82% |
| LQD240816P00102000 | 2024-05-24 2:16PM EDT | 102.00 | 0.25 | 0.21 | 0.29 | 0.00 | - | 5,000 | 10,002 | 9.13% |
| LQD240816P00103000 | 2024-05-29 10:54AM EDT | 103.00 | 0.60 | 0.33 | 0.40 | 0.00 | - | 1 | 19 | 8.70% |
| LQD240816P00104000 | 2024-04-15 2:36PM EDT | 104.00 | 1.76 | 0.43 | 0.49 | 0.00 | - | 2 | 5 | 7.85% |
| LQD240816P00105000 | 2024-05-31 3:57PM EDT | 105.00 | 0.71 | 0.72 | 0.82 | -0.56 | -44.09% | 4 | 6,509 | 8.19% |
| LQD240816P00106000 | 2024-05-29 10:56AM EDT | 106.00 | 1.70 | 1.06 | 1.17 | 0.00 | - | 1 | 18 | 8.08% |
| LQD240816P00107000 | 2024-05-16 11:22AM EDT | 107.00 | 1.28 | 1.50 | 1.63 | 0.00 | - | 1 | 28 | 8.05% |
| LQD240816P00108000 | 2024-03-13 3:12PM EDT | 108.00 | 2.06 | 3.05 | 3.25 | 0.00 | - | 2 | 2 | 13.51% |
| LQD240816P00109000 | 2024-04-26 10:59AM EDT | 109.00 | 4.55 | 2.67 | 2.84 | 0.00 | - | 2 | 82 | 7.91% |
| LQD240816P00110000 | 2024-04-17 1:05PM EDT | 110.00 | 5.40 | 3.25 | 3.45 | 0.00 | - | 1 | 87 | 6.90% |
| LQD240816P00111000 | 2024-02-06 4:42PM EDT | 111.00 | 3.64 | 3.40 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.