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
61.756,28 -516,97 (-0,83%)
iShares MSCI USA Quality Factor ETF (QUAL)
Cboe US - Cboe US Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QUAL241018C00142000 | 2024-07-05 2:23PM EDT | 142.00 | 33.25 | 26.40 | 28.50 | 0.00 | - | 4 | 5 | 0.00% |
| QUAL241018C00145000 | 2024-04-15 11:11AM EDT | 145.00 | 20.70 | 21.90 | 24.70 | 0.00 | - | 16 | 9 | 0.00% |
| QUAL241018C00148000 | 2024-09-23 3:57PM EDT | 148.00 | 31.15 | 30.90 | 32.30 | 0.00 | - | 1 | 0 | 59.23% |
| QUAL241018C00150000 | 2024-10-01 3:29PM EDT | 150.00 | 29.24 | 28.80 | 30.30 | 0.00 | - | 1 | 1 | 54.30% |
| QUAL241018C00151000 | 2024-10-04 2:38PM EDT | 151.00 | 28.08 | 27.90 | 29.30 | +11.98 | +74.41% | 1 | 1 | 54.10% |
| QUAL241018C00157000 | 2024-05-03 11:27AM EDT | 157.00 | 8.50 | 11.50 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| QUAL241018C00160000 | 2024-09-18 2:01PM EDT | 160.00 | 18.49 | 18.90 | 20.30 | 0.00 | - | 1 | 1 | 51.12% |
| QUAL241018C00162000 | 2024-03-19 3:48PM EDT | 162.00 | 9.40 | 4.70 | 8.10 | 0.00 | - | 2 | 0 | 0.00% |
| QUAL241018C00163000 | 2024-05-24 3:16PM EDT | 163.00 | 9.00 | 11.80 | 14.70 | 0.00 | - | 1 | 1 | 0.00% |
| QUAL241018C00164000 | 2024-03-20 2:02PM EDT | 164.00 | 9.00 | 2.95 | 6.00 | 0.00 | - | 1 | 3 | 0.00% |
| QUAL241018C00165000 | 2024-07-05 1:38PM EDT | 165.00 | 12.21 | 6.90 | 10.20 | 0.00 | - | 4 | 4 | 0.00% |
| QUAL241018C00166000 | 2024-06-18 12:18PM EDT | 166.00 | 11.65 | 9.10 | 11.20 | 0.00 | - | 8 | 0 | 0.00% |
| QUAL241018C00167000 | 2024-04-26 11:10AM EDT | 167.00 | 3.80 | 4.50 | 8.10 | 0.00 | - | 1 | 2 | 0.00% |
| QUAL241018C00168000 | 2024-09-03 10:17AM EDT | 168.00 | 10.01 | 10.30 | 11.30 | 0.00 | - | 3 | 0 | 18.36% |
| QUAL241018C00170000 | 2024-09-18 2:01PM EDT | 170.00 | 8.99 | 9.00 | 10.50 | 0.00 | - | 1 | 34 | 32.72% |
| QUAL241018C00171000 | 2024-08-20 10:52AM EDT | 171.00 | 7.60 | 8.20 | 9.70 | 0.00 | - | 1 | 1 | 32.45% |
| QUAL241018C00173000 | 2024-07-05 9:41AM EDT | 173.00 | 5.20 | 2.20 | 4.50 | 0.00 | - | 2 | 1 | 0.00% |
| QUAL241018C00174000 | 2024-09-11 11:20AM EDT | 174.00 | 2.10 | 5.30 | 6.80 | 0.00 | - | 5 | 3 | 26.18% |
| QUAL241018C00175000 | 2024-09-19 12:40PM EDT | 175.00 | 6.15 | 4.50 | 5.90 | 0.00 | - | 10 | 12 | 24.48% |
| QUAL241018C00176000 | 2024-09-19 10:03AM EDT | 176.00 | 4.70 | 3.40 | 5.20 | 0.00 | - | 2 | 2 | 24.17% |
| QUAL241018C00177000 | 2024-09-20 1:54PM EDT | 177.00 | 3.48 | 3.10 | 4.70 | 0.00 | - | 1 | 5 | 25.04% |
| QUAL241018C00178000 | 2024-09-26 2:04PM EDT | 178.00 | 2.97 | 2.30 | 3.40 | 0.00 | - | 10 | 11 | 19.73% |
| QUAL241018C00179000 | 2024-08-29 12:15PM EDT | 179.00 | 3.12 | 1.20 | 3.20 | 0.00 | - | 1 | 1 | 22.11% |
| QUAL241018C00180000 | 2024-08-30 3:22PM EDT | 180.00 | 2.00 | 0.65 | 2.60 | 0.00 | - | 1 | 14 | 21.22% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QUAL241018P00142000 | 2024-08-09 2:56PM EDT | 142.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 5 | 15 | 70.80% |
| QUAL241018P00145000 | 2024-09-12 3:52PM EDT | 145.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 66.99% |
| QUAL241018P00149000 | 2024-05-16 3:48PM EDT | 149.00 | 1.00 | 0.00 | 1.25 | 0.00 | - | - | 1 | 63.72% |
| QUAL241018P00150000 | 2024-07-25 3:51PM EDT | 150.00 | 1.05 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 56.10% |
| QUAL241018P00155000 | 2024-08-20 9:30AM EDT | 155.00 | 0.39 | 0.00 | 1.20 | 0.00 | - | 5 | 210 | 52.25% |
| QUAL241018P00160000 | 2024-06-27 3:24PM EDT | 160.00 | 1.60 | 0.80 | 3.00 | 0.00 | - | 2 | 124 | 61.55% |
| QUAL241018P00163000 | 2024-08-23 12:25PM EDT | 163.00 | 0.85 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 47.80% |
| QUAL241018P00165000 | 2024-09-30 3:37PM EDT | 165.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 5 | 259 | 35.69% |
| QUAL241018P00167000 | 2024-09-19 9:31AM EDT | 167.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 32.59% |
| QUAL241018P00168000 | 2024-08-28 3:55PM EDT | 168.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 30.66% |
| QUAL241018P00169000 | 2024-09-03 2:01PM EDT | 169.00 | 1.95 | 0.00 | 0.95 | 0.00 | - | - | 2 | 31.13% |
| QUAL241018P00170000 | 2024-09-27 11:03AM EDT | 170.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 27.93% |
| QUAL241018P00174000 | 2024-09-30 11:33AM EDT | 174.00 | 0.76 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 23.66% |
| QUAL241018P00175000 | 2024-07-18 11:33AM EDT | 175.00 | 5.20 | 2.50 | 4.30 | 0.00 | - | 3 | 3 | 44.67% |
| QUAL241018P00176000 | 2024-08-29 3:28PM EDT | 176.00 | 2.90 | 0.00 | 1.70 | 0.00 | - | - | 1 | 21.90% |
| QUAL241018P00177000 | 2024-09-20 10:05AM EDT | 177.00 | 1.90 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 21.39% |
| QUAL241018P00179000 | 2024-09-26 11:51AM EDT | 179.00 | 1.90 | 0.95 | 2.70 | 0.00 | - | - | 1 | 20.04% |
© 2024 Yahoo. Todos os direitos reservados.