Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.661,70 +678,75 (+1,08%)
Invesco S&P 500 Equal Weight ETF (RSP)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240510C00147000 | 2024-04-18 3:09PM EDT | 147.00 | 12.85 | 15.50 | 18.20 | 0.00 | - | - | 1 | 74.07% |
| RSP240510C00149000 | 2024-04-18 3:09PM EDT | 149.00 | 11.00 | 13.50 | 16.20 | 0.00 | - | - | 1 | 67.19% |
| RSP240510C00150000 | 2024-04-18 3:12PM EDT | 150.00 | 10.18 | 12.50 | 15.20 | 0.00 | - | - | 1 | 63.72% |
| RSP240510C00158000 | 2024-04-19 2:31PM EDT | 158.00 | 3.96 | 2.95 | 7.10 | 0.00 | - | 4 | 4 | 52.25% |
| RSP240510C00159000 | 2024-04-16 10:03AM EDT | 159.00 | 3.50 | 2.05 | 6.00 | 0.00 | - | - | 1 | 46.29% |
| RSP240510C00160000 | 2024-05-01 12:57PM EDT | 160.00 | 2.30 | 3.00 | 5.20 | 0.00 | - | 1 | 10 | 44.04% |
| RSP240510C00161000 | 2024-05-03 10:41AM EDT | 161.00 | 1.97 | 2.20 | 2.85 | +0.47 | +31.33% | 5 | 11 | 21.92% |
| RSP240510C00162000 | 2024-05-03 2:09PM EDT | 162.00 | 1.70 | 1.50 | 1.65 | +0.42 | +32.81% | 4 | 17 | 14.62% |
| RSP240510C00162500 | 2024-05-03 3:04PM EDT | 162.50 | 1.30 | 1.15 | 1.30 | +0.25 | +23.81% | 2 | 12 | 13.82% |
| RSP240510C00163000 | 2024-05-03 3:42PM EDT | 163.00 | 0.96 | 0.90 | 1.05 | +0.09 | +10.34% | 74 | 28 | 13.82% |
| RSP240510C00164000 | 2024-05-03 3:47PM EDT | 164.00 | 0.51 | 0.50 | 0.55 | -0.25 | -32.89% | 110 | 15 | 12.50% |
| RSP240510C00165000 | 2024-05-03 3:52PM EDT | 165.00 | 0.25 | 0.20 | 0.25 | -0.40 | -61.54% | 10 | 95 | 11.74% |
| RSP240510C00166000 | 2024-05-03 3:52PM EDT | 166.00 | 0.13 | 0.05 | 0.15 | -0.51 | -79.69% | 2 | 5 | 12.70% |
| RSP240510C00167000 | 2024-04-19 11:05AM EDT | 167.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 16.65% |
| RSP240510C00167500 | 2024-05-02 1:47PM EDT | 167.50 | 0.11 | 0.05 | 0.75 | 0.00 | - | 4 | 17 | 28.49% |
| RSP240510C00170000 | 2024-04-26 3:37PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 36.57% |
| RSP240510C00172000 | 2024-04-08 11:53AM EDT | 172.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | - | 2 | 42.58% |
| RSP240510C00173000 | 2024-03-28 2:05PM EDT | 173.00 | 1.60 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 56.30% |
| RSP240510C00175000 | 2024-04-04 2:55PM EDT | 175.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 51.03% |
| RSP240510C00179000 | 2024-04-04 2:55PM EDT | 179.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 51.32% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240510P00145000 | 2024-04-16 10:35AM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 1 | 61.23% |
| RSP240510P00153000 | 2024-04-15 12:33PM EDT | 153.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 47.02% |
| RSP240510P00155000 | 2024-04-30 3:56PM EDT | 155.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 40.23% |
| RSP240510P00157500 | 2024-05-02 9:38AM EDT | 157.50 | 0.37 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 17.04% |
| RSP240510P00158000 | 2024-05-03 11:14AM EDT | 158.00 | 0.15 | 0.05 | 1.10 | -0.31 | -67.39% | 16 | 39 | 35.16% |
| RSP240510P00160000 | 2024-05-03 3:03PM EDT | 160.00 | 0.25 | 0.15 | 0.30 | -0.45 | -64.29% | 22 | 32 | 14.77% |
| RSP240510P00161000 | 2024-05-03 3:29PM EDT | 161.00 | 0.39 | 0.30 | 0.45 | -0.76 | -66.09% | 14 | 14 | 13.60% |
| RSP240510P00162000 | 2024-05-03 3:42PM EDT | 162.00 | 0.69 | 0.55 | 0.70 | -0.91 | -56.88% | 128 | 103 | 12.62% |
| RSP240510P00162500 | 2024-05-03 1:06PM EDT | 162.50 | 1.00 | 0.75 | 0.90 | -1.20 | -54.55% | 21 | 25 | 12.48% |
| RSP240510P00163000 | 2024-05-03 3:42PM EDT | 163.00 | 1.06 | 0.95 | 1.10 | -1.71 | -61.73% | 7 | 5 | 11.89% |
| RSP240510P00164000 | 2024-05-03 2:09PM EDT | 164.00 | 1.65 | 1.50 | 1.75 | -1.60 | -49.23% | 22 | 7 | 12.38% |
| RSP240510P00165000 | 2024-04-15 10:39AM EDT | 165.00 | 3.78 | 1.20 | 4.00 | 0.00 | - | 2 | 2 | 32.86% |
| RSP240510P00166000 | 2024-05-01 2:05PM EDT | 166.00 | 5.21 | 3.00 | 5.20 | 0.00 | - | 1 | 0 | 39.89% |
| RSP240510P00167000 | 2024-04-09 1:15PM EDT | 167.00 | 2.66 | 4.00 | 6.30 | 0.00 | - | 1 | 0 | 45.46% |
| RSP240510P00169000 | 2024-04-04 2:09PM EDT | 169.00 | 3.20 | 5.70 | 8.30 | 0.00 | - | 2 | 0 | 53.47% |
| RSP240510P00170000 | 2024-04-04 9:52AM EDT | 170.00 | 3.14 | 6.80 | 9.30 | 0.00 | - | 16 | 0 | 57.23% |
© 2024 Yahoo. Todos os direitos reservados.