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
60.317,61 -1.257,60 (-2,04%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240816C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 16.49 | 15.20 | 16.10 | 0.00 | - | 2 | 1 | 29.03% |
| RSP240816C00158000 | 2024-06-17 9:50AM EDT | 158.00 | 8.12 | 8.00 | 8.60 | 0.00 | - | - | 8 | 20.48% |
| RSP240816C00159000 | 2024-06-11 11:37AM EDT | 159.00 | 7.60 | 7.10 | 8.70 | 0.00 | - | - | 70 | 24.01% |
| RSP240816C00161000 | 2024-06-27 1:06PM EDT | 161.00 | 5.60 | 5.50 | 6.10 | 0.00 | - | 3 | 9 | 17.92% |
| RSP240816C00162000 | 2024-06-26 11:54AM EDT | 162.00 | 5.00 | 4.70 | 5.20 | 0.00 | - | 3 | 3 | 16.59% |
| RSP240816C00163000 | 2024-06-28 3:46PM EDT | 163.00 | 4.02 | 4.10 | 4.40 | -0.11 | -2.66% | 7 | 10 | 15.57% |
| RSP240816C00164000 | 2024-06-26 3:55PM EDT | 164.00 | 3.55 | 3.40 | 3.80 | 0.00 | - | 11 | 27 | 15.25% |
| RSP240816C00165000 | 2024-06-28 3:34PM EDT | 165.00 | 2.40 | 2.85 | 3.00 | -0.30 | -11.11% | 10 | 105 | 13.90% |
| RSP240816C00166000 | 2024-06-28 11:30AM EDT | 166.00 | 2.15 | 2.20 | 2.45 | -0.10 | -4.44% | 3 | 58 | 13.41% |
| RSP240816C00167000 | 2024-06-27 10:18AM EDT | 167.00 | 1.85 | 1.75 | 1.95 | 0.00 | - | 1 | 22 | 12.90% |
| RSP240816C00168000 | 2024-06-28 3:48PM EDT | 168.00 | 1.35 | 1.35 | 1.50 | -0.20 | -12.90% | 2 | 390 | 12.35% |
| RSP240816C00169000 | 2024-06-28 12:57PM EDT | 169.00 | 1.21 | 1.00 | 1.20 | +0.06 | +5.22% | 1 | 9 | 12.26% |
| RSP240816C00170000 | 2024-06-28 2:28PM EDT | 170.00 | 0.82 | 0.75 | 0.95 | -0.13 | -13.68% | 3 | 2,048 | 12.18% |
| RSP240816C00171000 | 2024-06-27 12:54PM EDT | 171.00 | 0.61 | 0.55 | 0.65 | 0.00 | - | 1 | 9 | 11.54% |
| RSP240816C00172000 | 2024-06-28 11:30AM EDT | 172.00 | 0.50 | 0.35 | 0.55 | -0.08 | -13.79% | 8 | 1 | 11.89% |
| RSP240816C00174000 | 2024-06-24 9:30AM EDT | 174.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | 3 | 9 | 11.67% |
| RSP240816C00175000 | 2024-06-28 3:46PM EDT | 175.00 | 0.17 | 0.10 | 0.25 | -0.36 | -67.92% | 1 | 44 | 11.99% |
| RSP240816C00180000 | 2024-06-12 11:46AM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 35 | 20.91% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240816P00150000 | 2024-06-28 3:46PM EDT | 150.00 | 0.37 | 0.30 | 0.40 | -0.03 | -7.50% | 1 | 68 | 18.03% |
| RSP240816P00154000 | 2024-06-14 11:01AM EDT | 154.00 | 0.88 | 0.45 | 0.55 | 0.00 | - | - | 2,201 | 15.30% |
| RSP240816P00155000 | 2024-06-27 2:21PM EDT | 155.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 2 | 41 | 14.60% |
| RSP240816P00156000 | 2024-06-28 2:22PM EDT | 156.00 | 0.65 | 0.60 | 0.70 | -0.15 | -18.75% | 2 | 1 | 14.19% |
| RSP240816P00158000 | 2024-06-28 11:30AM EDT | 158.00 | 0.79 | 0.80 | 0.90 | -0.21 | -21.00% | 8 | 353 | 13.05% |
| RSP240816P00160000 | 2024-06-28 2:02PM EDT | 160.00 | 1.05 | 1.05 | 1.20 | -0.20 | -16.00% | 3 | 3,930 | 12.00% |
| RSP240816P00161000 | 2024-06-28 2:56PM EDT | 161.00 | 1.35 | 1.25 | 1.40 | -0.20 | -12.90% | 1 | 4,420 | 11.50% |
| RSP240816P00162000 | 2024-06-28 3:34PM EDT | 162.00 | 1.70 | 1.50 | 1.60 | +0.04 | +2.41% | 53 | 20 | 10.83% |
| RSP240816P00163000 | 2024-06-27 2:17PM EDT | 163.00 | 2.08 | 1.75 | 1.90 | 0.00 | - | 1 | 61 | 10.40% |
| RSP240816P00164000 | 2024-06-28 2:56PM EDT | 164.00 | 2.30 | 2.10 | 2.25 | -0.77 | -25.08% | 51 | 51 | 9.96% |
| RSP240816P00165000 | 2024-06-27 2:17PM EDT | 165.00 | 2.88 | 2.50 | 2.65 | 0.00 | - | 1 | 429 | 9.45% |
| RSP240816P00166000 | 2024-06-28 10:00AM EDT | 166.00 | 2.77 | 2.90 | 3.20 | -0.23 | -7.67% | 3 | 60 | 9.27% |
| RSP240816P00167000 | 2024-06-28 2:09PM EDT | 167.00 | 3.70 | 1.95 | 3.70 | 0.00 | - | 1 | 21 | 8.52% |
| RSP240816P00168000 | 2024-06-25 12:01PM EDT | 168.00 | 4.40 | 2.55 | 4.40 | 0.00 | - | 8 | 6 | 8.31% |
© 2024 Yahoo. Todos os direitos reservados.