Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.344,59 -1.263,77 (-2,05%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240719C00150000 | 2024-06-07 10:46AM EDT | 150.00 | 16.75 | 14.40 | 15.40 | 0.00 | - | 30 | 30 | 37.13% |
| RSP240719C00152000 | 2024-05-31 10:04AM EDT | 152.00 | 12.99 | 12.40 | 13.20 | 0.00 | - | 1 | 1 | 31.25% |
| RSP240719C00154000 | 2024-06-13 10:26AM EDT | 154.00 | 10.73 | 9.50 | 11.30 | 0.00 | - | 1 | 0 | 28.66% |
| RSP240719C00155000 | 2024-06-18 2:03PM EDT | 155.00 | 10.45 | 9.50 | 10.30 | 0.00 | - | - | 98 | 26.78% |
| RSP240719C00156000 | 2024-06-13 10:26AM EDT | 156.00 | 8.85 | 8.50 | 9.30 | 0.00 | - | 1 | 1 | 24.88% |
| RSP240719C00157000 | 2024-06-21 12:39PM EDT | 157.00 | 8.67 | 7.10 | 8.40 | 0.00 | - | 13 | 24 | 23.85% |
| RSP240719C00158000 | 2024-06-05 3:16PM EDT | 158.00 | 8.46 | 6.80 | 7.40 | 0.00 | - | - | 68 | 21.85% |
| RSP240719C00159000 | 2024-06-17 11:50AM EDT | 159.00 | 5.80 | 4.80 | 6.40 | 0.00 | - | 48 | 54 | 19.80% |
| RSP240719C00160000 | 2024-06-17 11:34AM EDT | 160.00 | 4.90 | 3.60 | 5.60 | 0.00 | - | 2 | 65 | 19.24% |
| RSP240719C00161000 | 2024-06-18 9:32AM EDT | 161.00 | 5.05 | 4.10 | 5.70 | 0.00 | - | 2 | 149 | 24.67% |
| RSP240719C00162000 | 2024-06-27 2:42PM EDT | 162.00 | 3.20 | 1.80 | 5.20 | 0.00 | - | 11 | 347 | 25.34% |
| RSP240719C00163000 | 2024-06-28 2:27PM EDT | 163.00 | 2.75 | 2.70 | 2.90 | -0.03 | -1.08% | 4 | 573 | 14.05% |
| RSP240719C00164000 | 2024-06-27 2:17PM EDT | 164.00 | 1.90 | 2.05 | 2.20 | 0.00 | - | 16 | 119 | 13.10% |
| RSP240719C00165000 | 2024-06-28 3:50PM EDT | 165.00 | 1.47 | 1.45 | 1.60 | -0.07 | -4.55% | 738 | 2,252 | 12.31% |
| RSP240719C00166000 | 2024-06-28 3:02PM EDT | 166.00 | 0.99 | 0.95 | 1.10 | -0.09 | -8.33% | 23 | 205 | 11.60% |
| RSP240719C00167000 | 2024-06-28 3:54PM EDT | 167.00 | 0.65 | 0.60 | 0.75 | -0.06 | -8.45% | 53 | 564 | 11.30% |
| RSP240719C00168000 | 2024-06-28 3:56PM EDT | 168.00 | 0.43 | 0.35 | 0.50 | -0.07 | -14.00% | 40 | 560 | 11.16% |
| RSP240719C00169000 | 2024-06-28 10:57AM EDT | 169.00 | 0.32 | 0.20 | 0.30 | +0.03 | +10.34% | 3 | 21 | 10.79% |
| RSP240719C00170000 | 2024-06-28 2:33PM EDT | 170.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.26% | 11 | 583 | 10.96% |
| RSP240719C00171000 | 2024-06-25 11:05AM EDT | 171.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 1 | 15 | 11.48% |
| RSP240719C00172000 | 2024-06-25 2:41PM EDT | 172.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 31 | 12.75% |
| RSP240719C00173000 | 2024-05-22 10:43AM EDT | 173.00 | 1.10 | 0.00 | 0.20 | 0.00 | - | - | 2 | 14.92% |
| RSP240719C00174000 | 2024-06-27 10:49AM EDT | 174.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 23.34% |
| RSP240719C00175000 | 2024-06-18 9:46AM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 200 | 208 | 24.85% |
| RSP240719C00176000 | 2024-06-13 1:37PM EDT | 176.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 26.33% |
| RSP240719C00177000 | 2024-06-05 10:56AM EDT | 177.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 27.78% |
| RSP240719C00178000 | 2024-05-21 10:09AM EDT | 178.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 29.20% |
| RSP240719C00179000 | 2024-05-21 1:48PM EDT | 179.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 30 | 30.57% |
| RSP240719C00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 2 | 31.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240719P00125000 | 2024-06-11 10:07AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.58% |
| RSP240719P00135000 | 2024-06-26 2:21PM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 58.20% |
| RSP240719P00145000 | 2024-05-30 3:04PM EDT | 145.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 41.21% |
| RSP240719P00147000 | 2024-06-27 9:39AM EDT | 147.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 40 | 31.15% |
| RSP240719P00150000 | 2024-06-27 9:39AM EDT | 150.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 2 | 1,471 | 32.72% |
| RSP240719P00153000 | 2024-06-03 9:51AM EDT | 153.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 0 | 27.52% |
| RSP240719P00154000 | 2024-05-29 1:02PM EDT | 154.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 1 | 25.76% |
| RSP240719P00155000 | 2024-06-27 11:22AM EDT | 155.00 | 0.17 | 0.10 | 0.20 | -0.04 | -19.05% | 2 | 231 | 16.53% |
| RSP240719P00156000 | 2024-06-17 3:49PM EDT | 156.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 9 | 315 | 15.97% |
| RSP240719P00157000 | 2024-06-28 3:21PM EDT | 157.00 | 0.27 | 0.20 | 0.30 | -0.04 | -12.90% | 2 | 313 | 15.19% |
| RSP240719P00158000 | 2024-06-28 3:16PM EDT | 158.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 2 | 146 | 14.26% |
| RSP240719P00159000 | 2024-06-27 3:36PM EDT | 159.00 | 0.40 | 0.35 | 0.45 | -0.03 | -6.98% | 2 | 258 | 13.72% |
| RSP240719P00160000 | 2024-06-28 12:39PM EDT | 160.00 | 0.47 | 0.45 | 0.55 | -0.13 | -21.67% | 4 | 2,779 | 12.92% |
| RSP240719P00161000 | 2024-06-24 2:28PM EDT | 161.00 | 0.58 | 0.55 | 0.70 | 0.00 | - | 11 | 104 | 12.26% |
| RSP240719P00162000 | 2024-06-26 1:20PM EDT | 162.00 | 1.05 | 0.75 | 0.85 | 0.00 | - | 8 | 1,617 | 11.28% |
| RSP240719P00163000 | 2024-06-28 1:30PM EDT | 163.00 | 1.05 | 1.00 | 1.15 | -0.17 | -13.93% | 67 | 201 | 10.95% |
| RSP240719P00164000 | 2024-06-28 2:39PM EDT | 164.00 | 1.40 | 1.25 | 1.50 | -0.30 | -17.65% | 21 | 411 | 10.43% |
| RSP240719P00165000 | 2024-06-28 3:16PM EDT | 165.00 | 2.06 | 1.70 | 1.95 | +0.01 | +0.49% | 1 | 3,820 | 9.93% |
| RSP240719P00166000 | 2024-06-25 12:18PM EDT | 166.00 | 2.60 | 2.25 | 2.50 | 0.00 | - | 9 | 739 | 9.40% |
| RSP240719P00167000 | 2024-06-21 9:44AM EDT | 167.00 | 3.50 | 2.85 | 3.20 | 0.00 | - | 1 | 53 | 9.17% |
| RSP240719P00168000 | 2024-06-12 10:51AM EDT | 168.00 | 3.40 | 3.30 | 4.10 | 0.00 | - | 12 | 29 | 10.04% |
| RSP240719P00169000 | 2024-05-22 1:37PM EDT | 169.00 | 3.30 | 3.90 | 4.60 | 0.00 | - | - | 6 | 0.00% |
| RSP240719P00170000 | 2024-06-03 2:00PM EDT | 170.00 | 6.00 | 5.30 | 7.30 | 0.00 | - | 1 | 0 | 23.58% |
© 2024 Yahoo. Todos os direitos reservados.