Mercado fechado
BOVESPA
131.791,55 +120,03 (+0,09%) MERVAL
1.756.514,50 +1.522,12 (+0,09%) MXX
52.609,87 +935,33 (+1,81%) PETROLEO CRU
74,45 +0,74 (+1,00%) OURO
2.673,20 -6,00 (-0,22%) Bitcoin USD
61.754,73 -513,66 (-0,82%)
iShares MSCI USA Momentum Factor ETF (MTUM)
Cboe US - Cboe US Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM241115C00155000 | 2024-07-17 3:11PM EDT | 155.00 | 42.45 | 41.70 | 43.30 | 0.00 | - | 2 | 17 | 0.00% |
| MTUM241115C00160000 | 2024-08-06 3:57PM EDT | 160.00 | 24.25 | 32.20 | 33.20 | 0.00 | - | 15 | 1 | 0.00% |
| MTUM241115C00162000 | 2024-07-09 9:52AM EDT | 162.00 | 42.30 | 24.00 | 25.50 | 0.00 | - | 1 | 1 | 0.00% |
| MTUM241115C00165000 | 2024-10-01 11:25AM EDT | 165.00 | 37.75 | 40.00 | 40.60 | 0.00 | - | 2 | 2 | 52.12% |
| MTUM241115C00170000 | 2024-05-20 2:08PM EDT | 170.00 | 25.17 | 33.30 | 34.60 | 0.00 | - | - | 21 | 37.67% |
| MTUM241115C00174000 | 2024-07-18 11:26AM EDT | 174.00 | 23.29 | 24.30 | 25.30 | 0.00 | - | 2 | 2 | 0.00% |
| MTUM241115C00175000 | 2024-04-03 1:52PM EDT | 175.00 | 23.50 | 14.80 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTUM241115C00176000 | 2024-04-18 10:50AM EDT | 176.00 | 17.40 | 18.50 | 20.40 | 0.00 | - | 2 | 0 | 0.00% |
| MTUM241115C00177000 | 2024-05-24 12:59PM EDT | 177.00 | 20.90 | 24.50 | 25.50 | 0.00 | - | 2 | 2 | 0.00% |
| MTUM241115C00178000 | 2024-08-05 10:02AM EDT | 178.00 | 9.30 | 17.60 | 18.60 | 0.00 | - | - | 2 | 0.00% |
| MTUM241115C00180000 | 2024-08-26 3:54PM EDT | 180.00 | 20.50 | 24.60 | 25.50 | 0.00 | - | 1 | 22 | 35.00% |
| MTUM241115C00183000 | 2024-05-14 9:30AM EDT | 183.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTUM241115C00187000 | 2024-09-09 11:27AM EDT | 187.00 | 9.14 | 19.30 | 19.80 | 0.00 | - | - | 2 | 34.29% |
| MTUM241115C00189000 | 2024-09-11 1:58PM EDT | 189.00 | 9.01 | 17.60 | 18.30 | 0.00 | - | 1 | 6 | 34.17% |
| MTUM241115C00190000 | 2024-09-18 2:01PM EDT | 190.00 | 13.10 | 16.50 | 17.10 | 0.00 | - | 1 | 13 | 31.96% |
| MTUM241115C00191000 | 2024-08-27 9:45AM EDT | 191.00 | 11.35 | 16.00 | 16.50 | 0.00 | - | - | 1 | 32.47% |
| MTUM241115C00192000 | 2024-09-11 1:58PM EDT | 192.00 | 7.08 | 15.00 | 15.40 | 0.00 | - | 1 | 14 | 30.70% |
| MTUM241115C00193000 | 2024-09-04 12:36PM EDT | 193.00 | 8.00 | 14.20 | 14.60 | 0.00 | - | 10 | 40 | 30.23% |
| MTUM241115C00194000 | 2024-09-03 2:28PM EDT | 194.00 | 7.30 | 11.60 | 12.50 | 0.00 | - | 5 | 35 | 24.10% |
| MTUM241115C00195000 | 2024-09-25 11:13AM EDT | 195.00 | 12.49 | 12.60 | 13.00 | 0.00 | - | 1 | 6 | 29.13% |
| MTUM241115C00196000 | 2024-09-04 1:02PM EDT | 196.00 | 6.10 | 11.80 | 12.20 | 0.00 | - | 3 | 11 | 28.50% |
| MTUM241115C00197000 | 2024-09-10 1:50PM EDT | 197.00 | 4.20 | 11.00 | 11.40 | 0.00 | - | 1 | 35 | 27.82% |
| MTUM241115C00198000 | 2024-08-28 1:45PM EDT | 198.00 | 6.50 | 9.00 | 9.70 | 0.00 | - | 1 | 22 | 23.59% |
| MTUM241115C00199000 | 2024-08-28 1:45PM EDT | 199.00 | 6.00 | 8.50 | 9.10 | 0.00 | - | 11 | 43 | 23.64% |
| MTUM241115C00200000 | 2024-10-02 12:28PM EDT | 200.00 | 8.44 | 8.80 | 9.30 | 0.00 | - | 2 | 119 | 26.60% |
| MTUM241115C00205000 | 2024-10-04 11:22AM EDT | 205.00 | 5.10 | 5.70 | 6.00 | +0.26 | +5.37% | 57 | 201 | 23.87% |
| MTUM241115C00210000 | 2024-10-04 12:00PM EDT | 210.00 | 3.10 | 3.10 | 3.70 | -0.74 | -19.27% | 6 | 49 | 22.64% |
| MTUM241115C00215000 | 2024-10-04 1:46PM EDT | 215.00 | 1.46 | 1.45 | 1.80 | +0.06 | +4.29% | 10 | 37 | 20.33% |
| MTUM241115C00220000 | 2024-08-23 9:45AM EDT | 220.00 | 1.05 | 0.35 | 1.05 | 0.00 | - | 10 | 11 | 20.79% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTUM241115P00095000 | 2024-10-03 3:35PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 45 | 94.34% |
| MTUM241115P00100000 | 2024-10-03 3:36PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 108 | 90.43% |
| MTUM241115P00145000 | 2024-08-07 3:34PM EDT | 145.00 | 2.15 | 0.25 | 1.15 | 0.00 | - | - | 13 | 60.30% |
| MTUM241115P00155000 | 2024-06-26 3:05PM EDT | 155.00 | 1.09 | 0.85 | 1.80 | 0.00 | - | 15 | 15 | 58.22% |
| MTUM241115P00160000 | 2024-10-02 9:33AM EDT | 160.00 | 0.45 | 0.15 | 0.40 | 0.00 | - | 2 | 8 | 40.67% |
| MTUM241115P00161000 | 2024-08-12 12:23PM EDT | 161.00 | 2.30 | 0.25 | 1.45 | 0.00 | - | - | 15 | 53.03% |
| MTUM241115P00162000 | 2024-05-30 3:10PM EDT | 162.00 | 2.25 | 1.00 | 1.75 | 0.00 | - | 1 | 1 | 51.25% |
| MTUM241115P00163000 | 2024-08-13 3:24PM EDT | 163.00 | 2.15 | 0.65 | 0.95 | 0.00 | - | - | 14 | 45.75% |
| MTUM241115P00165000 | 2024-09-20 11:10AM EDT | 165.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 3 | 28 | 40.77% |
| MTUM241115P00166000 | 2024-07-18 11:54AM EDT | 166.00 | 2.20 | 1.10 | 1.60 | 0.00 | - | 1 | 7 | 49.02% |
| MTUM241115P00170000 | 2024-08-02 10:16AM EDT | 170.00 | 5.90 | 0.85 | 1.50 | 0.00 | - | 8 | 12 | 43.90% |
| MTUM241115P00172000 | 2024-08-02 10:41AM EDT | 172.00 | 7.10 | 0.95 | 1.65 | 0.00 | - | 2 | 2 | 42.97% |
| MTUM241115P00174000 | 2024-09-26 3:37PM EDT | 174.00 | 0.66 | 0.55 | 0.85 | 0.00 | - | 1 | 212 | 33.99% |
| MTUM241115P00175000 | 2024-08-07 9:30AM EDT | 175.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 12.50% |
| MTUM241115P00176000 | 2024-08-02 10:40AM EDT | 176.00 | 8.50 | 1.50 | 2.00 | 0.00 | - | 13 | 13 | 41.15% |
| MTUM241115P00177000 | 2024-09-16 11:19AM EDT | 177.00 | 1.73 | 0.65 | 1.45 | 0.00 | - | - | 3 | 36.16% |
| MTUM241115P00178000 | 2024-06-17 3:31PM EDT | 178.00 | 2.75 | 3.00 | 3.90 | 0.00 | - | - | 3 | 50.02% |
| MTUM241115P00180000 | 2024-10-02 11:04AM EDT | 180.00 | 1.17 | 0.80 | 1.15 | 0.00 | - | 1 | 4 | 30.79% |
| MTUM241115P00181000 | 2024-08-01 2:05PM EDT | 181.00 | 6.30 | 2.05 | 2.55 | 0.00 | - | 2 | 2 | 38.89% |
| MTUM241115P00182000 | 2024-08-01 11:30AM EDT | 182.00 | 5.80 | 2.10 | 2.70 | 0.00 | - | 12 | 15 | 38.56% |
| MTUM241115P00183000 | 2024-08-01 2:05PM EDT | 183.00 | 7.00 | 2.00 | 2.85 | 0.00 | - | 9 | 9 | 38.19% |
| MTUM241115P00184000 | 2024-08-30 2:49PM EDT | 184.00 | 3.20 | 1.15 | 1.55 | 0.00 | - | 7 | 330 | 29.47% |
| MTUM241115P00185000 | 2024-09-25 3:18PM EDT | 185.00 | 1.36 | 0.85 | 1.55 | 0.00 | - | 510 | 520 | 28.41% |
| MTUM241115P00187000 | 2024-09-06 12:33PM EDT | 187.00 | 8.00 | 1.40 | 1.75 | 0.00 | - | 19 | 19 | 27.44% |
| MTUM241115P00188000 | 2024-08-01 2:05PM EDT | 188.00 | 9.10 | 3.10 | 3.80 | 0.00 | - | - | 2 | 36.69% |
| MTUM241115P00189000 | 2024-09-10 2:22PM EDT | 189.00 | 7.00 | 1.65 | 1.95 | 0.00 | - | 1 | 4 | 26.31% |
| MTUM241115P00190000 | 2024-10-02 11:04AM EDT | 190.00 | 2.27 | 1.80 | 2.10 | 0.00 | - | 1 | 12 | 25.94% |
| MTUM241115P00191000 | 2024-09-04 1:06PM EDT | 191.00 | 6.70 | 1.60 | 2.25 | 0.00 | - | 9 | 21 | 25.53% |
| MTUM241115P00192000 | 2024-09-27 3:39PM EDT | 192.00 | 2.52 | 1.75 | 3.00 | 0.00 | - | 3 | 13 | 27.84% |
| MTUM241115P00193000 | 2024-08-27 1:26PM EDT | 193.00 | 5.40 | 2.20 | 2.65 | 0.00 | - | 2 | 22 | 24.98% |
| MTUM241115P00194000 | 2024-06-05 2:33PM EDT | 194.00 | 9.80 | 5.30 | 6.30 | 0.00 | - | - | 16 | 38.92% |
| MTUM241115P00195000 | 2024-10-04 1:46PM EDT | 195.00 | 3.08 | 2.30 | 3.50 | -0.27 | -8.06% | 11 | 535 | 26.06% |
| MTUM241115P00196000 | 2024-08-29 11:49AM EDT | 196.00 | 6.30 | 3.20 | 3.70 | 0.00 | - | 1 | 5 | 25.51% |
| MTUM241115P00197000 | 2024-09-27 11:19AM EDT | 197.00 | 3.65 | 3.10 | 3.40 | 0.00 | - | 1 | 26 | 22.89% |
| MTUM241115P00198000 | 2024-09-26 10:27AM EDT | 198.00 | 3.46 | 3.30 | 3.70 | 0.00 | - | 2 | 9 | 22.66% |
| MTUM241115P00199000 | 2024-09-26 10:27AM EDT | 199.00 | 3.64 | 3.60 | 4.00 | 0.00 | - | - | 1 | 22.34% |
| MTUM241115P00200000 | 2024-09-20 10:20AM EDT | 200.00 | 5.80 | 3.90 | 4.30 | 0.00 | - | 1 | 46 | 21.95% |
| MTUM241115P00205000 | 2024-10-04 11:32AM EDT | 205.00 | 6.90 | 5.70 | 6.20 | +0.17 | +2.53% | 8 | 85 | 20.11% |
| MTUM241115P00210000 | 2024-10-04 10:27AM EDT | 210.00 | 9.60 | 8.20 | 8.80 | -1.70 | -15.04% | 20 | 6 | 18.16% |
| MTUM241115P00220000 | 2024-07-22 10:42AM EDT | 220.00 | 26.10 | 23.10 | 24.20 | 0.00 | - | 2 | 0 | 51.27% |
© 2024 Yahoo. Todos os direitos reservados.