Mercado fechará em 2 mins
BOVESPA
126.199,49 +537,60 (+0,43%) MERVAL
1.613.665,62 +10.148,62 (+0,63%) MXX
52.673,91 -122,35 (-0,23%) PETROLEO CRU
84,06 +0,18 (+0,21%) OURO
2.369,40 0,00 (0,00%) Bitcoin USD
58.278,48 -1.467,36 (-2,46%)
iShares MSCI USA Momentum Factor ETF (MTUM)
Cboe US - Cboe US Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 01:00PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240719C00150000 | 2024-05-16 12:16PM EDT | 150.00 | 40.26 | 45.10 | 45.80 | 0.00 | - | - | 2 | 0.00% |
| MTUM240719C00172000 | 2024-05-28 3:06PM EDT | 172.00 | 20.50 | 23.30 | 24.00 | 0.00 | - | 40 | 40 | 0.00% |
| MTUM240719C00176000 | 2024-05-28 3:56PM EDT | 176.00 | 17.30 | 19.30 | 20.00 | 0.00 | - | 1 | 6 | 0.00% |
| MTUM240719C00178000 | 2024-06-10 1:46PM EDT | 178.00 | 14.80 | 20.20 | 20.90 | 0.00 | - | 1 | 0 | 41.31% |
| MTUM240719C00179000 | 2024-05-28 3:25PM EDT | 179.00 | 14.40 | 16.50 | 17.10 | 0.00 | - | 1 | 4 | 0.00% |
| MTUM240719C00180000 | 2024-07-03 12:32PM EDT | 180.00 | 18.42 | 18.30 | 18.80 | +3.25 | +21.42% | 100 | 0 | 36.79% |
| MTUM240719C00181000 | 2024-06-07 3:23PM EDT | 181.00 | 10.40 | 17.30 | 17.80 | 0.00 | - | 1 | 38 | 35.21% |
| MTUM240719C00182000 | 2024-05-29 1:50PM EDT | 182.00 | 11.20 | 13.40 | 14.00 | 0.00 | - | 3 | 37 | 0.00% |
| MTUM240719C00183000 | 2024-05-29 10:52AM EDT | 183.00 | 10.80 | 12.80 | 13.50 | 0.00 | - | 6 | 45 | 0.00% |
| MTUM240719C00184000 | 2024-05-29 1:52PM EDT | 184.00 | 9.70 | 11.60 | 12.30 | 0.00 | - | 3 | 34 | 0.00% |
| MTUM240719C00185000 | 2024-05-31 3:50PM EDT | 185.00 | 5.43 | 10.70 | 11.20 | 0.00 | - | 1 | 22 | 0.00% |
| MTUM240719C00186000 | 2024-05-29 10:52AM EDT | 186.00 | 8.40 | 10.10 | 10.70 | 0.00 | - | 1 | 22 | 0.00% |
| MTUM240719C00187000 | 2024-05-23 2:39PM EDT | 187.00 | 6.40 | 10.00 | 10.60 | 0.00 | - | - | 25 | 0.00% |
| MTUM240719C00188000 | 2024-06-10 3:14PM EDT | 188.00 | 6.80 | 10.50 | 11.10 | 0.00 | - | 4 | 0 | 26.95% |
| MTUM240719C00189000 | 2024-06-20 11:47AM EDT | 189.00 | 11.65 | 9.70 | 10.10 | 0.00 | - | 1 | 8 | 25.20% |
| MTUM240719C00190000 | 2024-07-03 12:32PM EDT | 190.00 | 8.87 | 8.80 | 9.20 | +2.34 | +35.83% | 100 | 0 | 24.27% |
| MTUM240719C00191000 | 2024-06-20 12:29PM EDT | 191.00 | 8.75 | 7.90 | 8.30 | 0.00 | - | - | 5 | 23.22% |
| MTUM240719C00192000 | 2024-06-06 12:54PM EDT | 192.00 | 3.20 | 7.00 | 7.50 | 0.00 | - | - | 0 | 22.83% |
| MTUM240719C00193000 | 2024-06-17 2:23PM EDT | 193.00 | 7.38 | 6.20 | 6.60 | 0.00 | - | 1 | 10 | 21.51% |
| MTUM240719C00194000 | 2024-05-28 3:25PM EDT | 194.00 | 3.60 | 3.80 | 4.30 | 0.00 | - | 3 | 3 | 8.94% |
| MTUM240719C00195000 | 2024-06-25 2:59PM EDT | 195.00 | 3.51 | 4.60 | 5.00 | 0.00 | - | 3 | 4 | 19.80% |
| MTUM240719C00196000 | 2024-06-21 11:41AM EDT | 196.00 | 3.85 | 3.90 | 4.20 | 0.00 | - | 1 | 5 | 18.63% |
| MTUM240719C00197000 | 2024-07-03 10:27AM EDT | 197.00 | 2.79 | 3.30 | 3.60 | +0.42 | +17.72% | 3 | 8 | 18.46% |
| MTUM240719C00198000 | 2024-07-03 10:42AM EDT | 198.00 | 2.30 | 2.70 | 3.00 | +0.40 | +21.05% | 4 | 0 | 17.98% |
| MTUM240719C00200000 | 2024-07-03 10:41AM EDT | 200.00 | 1.49 | 1.70 | 2.00 | -0.16 | -9.70% | 1 | 9 | 17.26% |
| MTUM240719C00205000 | 2024-07-02 3:21PM EDT | 205.00 | 0.20 | 0.25 | 0.65 | 0.00 | - | 1 | 313 | 17.15% |
| MTUM240719C00210000 | 2024-06-24 10:19AM EDT | 210.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 25.49% |
| MTUM240719C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MTUM240719C00250000 | 2024-06-03 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM240719P00135000 | 2024-06-24 3:59PM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 0 | 82.03% |
| MTUM240719P00140000 | 2024-06-24 3:48PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 0 | 88.87% |
| MTUM240719P00165000 | 2024-05-30 3:49PM EDT | 165.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 51.17% |
| MTUM240719P00173000 | 2024-06-04 12:05PM EDT | 173.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 47.71% |
| MTUM240719P00175000 | 2024-06-24 3:28PM EDT | 175.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | 1,200 | 1,202 | 37.31% |
| MTUM240719P00176000 | 2024-05-28 9:46AM EDT | 176.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| MTUM240719P00177000 | 2024-06-25 11:13AM EDT | 177.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 41.48% |
| MTUM240719P00178000 | 2024-06-24 3:28PM EDT | 178.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2,800 | 0 | 39.92% |
| MTUM240719P00180000 | 2024-06-11 1:15PM EDT | 180.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 0 | 36.79% |
| MTUM240719P00181000 | 2024-06-24 3:43PM EDT | 181.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 2,601 | 0 | 30.76% |
| MTUM240719P00182000 | 2024-06-24 12:57PM EDT | 182.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1,000 | 1,000 | 33.64% |
| MTUM240719P00184000 | 2024-07-02 3:41PM EDT | 184.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1,203 | 4,068 | 25.64% |
| MTUM240719P00185000 | 2024-06-26 1:39PM EDT | 185.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 394 | 0 | 24.20% |
| MTUM240719P00186000 | 2024-07-03 12:39PM EDT | 186.00 | 0.34 | 0.00 | 0.40 | -0.51 | -60.00% | 4 | 4 | 22.75% |
| MTUM240719P00187000 | 2024-07-03 9:34AM EDT | 187.00 | 0.36 | 0.15 | 0.50 | -0.31 | -46.27% | 5 | 0 | 22.63% |
| MTUM240719P00189000 | 2024-07-03 10:34AM EDT | 189.00 | 0.45 | 0.25 | 0.50 | -0.20 | -30.77% | 2 | 0 | 19.56% |
| MTUM240719P00190000 | 2024-07-01 1:17PM EDT | 190.00 | 1.30 | 0.40 | 0.70 | 0.00 | - | 2 | 0 | 20.12% |
| MTUM240719P00191000 | 2024-07-02 11:32AM EDT | 191.00 | 1.14 | 0.45 | 0.80 | 0.00 | - | 10 | 19 | 19.36% |
| MTUM240719P00192000 | 2024-07-01 11:08AM EDT | 192.00 | 1.95 | 0.50 | 0.90 | 0.00 | - | 5 | 1,000 | 18.45% |
| MTUM240719P00194000 | 2024-07-02 11:32AM EDT | 194.00 | 2.03 | 0.95 | 1.25 | 0.00 | - | 10 | 10 | 17.26% |
| MTUM240719P00195000 | 2024-07-03 12:22PM EDT | 195.00 | 1.40 | 1.10 | 1.40 | -1.95 | -58.21% | 1 | 0 | 16.15% |
| MTUM240719P00197000 | 2024-06-24 2:31PM EDT | 197.00 | 5.10 | 1.70 | 2.05 | 0.00 | - | 1 | 0 | 15.41% |
| MTUM240719P00200000 | 2024-07-03 12:55PM EDT | 200.00 | 3.45 | 3.20 | 3.50 | -0.85 | -19.77% | 12 | 67 | 14.44% |
| MTUM240719P00205000 | 2024-06-28 10:23AM EDT | 205.00 | 7.95 | 6.90 | 7.50 | 0.00 | - | 1 | 14 | 16.19% |
| MTUM240719P00210000 | 2024-06-10 3:14PM EDT | 210.00 | 18.80 | 11.70 | 12.40 | 0.00 | - | 2 | 0 | 21.97% |
© 2024 Yahoo. Todos os direitos reservados.