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
60.322,10 -1.228,20 (-2,00%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240920C00120000 | 2024-06-20 10:19AM EDT | 120.00 | 46.79 | 45.30 | 46.30 | 0.00 | - | 1 | 2 | 53.99% |
| RSP240920C00130000 | 2024-01-31 4:49PM EDT | 130.00 | 30.00 | 35.60 | 38.00 | 0.00 | - | 2 | 0 | 53.46% |
| RSP240920C00140000 | 2024-05-30 3:48PM EDT | 140.00 | 25.55 | 25.80 | 26.70 | 0.00 | - | 2 | 52 | 35.34% |
| RSP240920C00144000 | 2024-02-21 12:11PM EDT | 144.00 | 20.91 | 25.40 | 28.20 | 0.00 | - | - | 14 | 54.36% |
| RSP240920C00145000 | 2024-06-25 1:30PM EDT | 145.00 | 22.00 | 21.00 | 22.00 | 0.00 | - | 11 | 22 | 31.53% |
| RSP240920C00146000 | 2024-04-25 11:24AM EDT | 146.00 | 19.43 | 21.80 | 23.30 | 0.00 | - | - | 2 | 40.32% |
| RSP240920C00147000 | 2024-02-21 12:11PM EDT | 147.00 | 18.18 | 22.60 | 25.30 | 0.00 | - | 8 | 11 | 50.61% |
| RSP240920C00148000 | 2024-05-10 2:48PM EDT | 148.00 | 21.11 | 16.90 | 19.60 | 0.00 | - | 1 | 17 | 30.90% |
| RSP240920C00149000 | 2024-06-24 12:34PM EDT | 149.00 | 19.90 | 17.00 | 18.10 | 0.00 | - | 2 | 1 | 27.63% |
| RSP240920C00150000 | 2024-06-24 12:11PM EDT | 150.00 | 19.00 | 16.30 | 17.20 | 0.00 | - | 16 | 31 | 26.95% |
| RSP240920C00151000 | 2024-04-25 11:21AM EDT | 151.00 | 15.07 | 17.20 | 19.50 | 0.00 | - | 7 | 43 | 38.55% |
| RSP240920C00152000 | 2024-02-29 3:31PM EDT | 152.00 | 16.40 | 21.40 | 23.10 | 0.00 | - | - | 4 | 50.51% |
| RSP240920C00153000 | 2024-06-24 12:54PM EDT | 153.00 | 16.10 | 13.30 | 15.10 | 0.00 | - | 4 | 37 | 27.08% |
| RSP240920C00154000 | 2024-06-24 1:09PM EDT | 154.00 | 15.00 | 12.70 | 13.40 | 0.00 | - | 4 | 8 | 23.21% |
| RSP240920C00155000 | 2024-06-27 10:49AM EDT | 155.00 | 12.33 | 11.70 | 12.70 | 0.00 | - | 1 | 116 | 23.17% |
| RSP240920C00156000 | 2024-06-24 2:02PM EDT | 156.00 | 13.10 | 9.70 | 11.60 | 0.00 | - | 3 | 47 | 21.60% |
| RSP240920C00157000 | 2024-04-19 1:35PM EDT | 157.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 0.00% |
| RSP240920C00158000 | 2024-05-09 11:49AM EDT | 158.00 | 11.65 | 8.80 | 10.70 | 0.00 | - | 1 | 146 | 22.97% |
| RSP240920C00159000 | 2024-06-27 10:34AM EDT | 159.00 | 8.80 | 7.90 | 9.10 | 0.00 | - | 11 | 30 | 19.61% |
| RSP240920C00160000 | 2024-06-28 3:55PM EDT | 160.00 | 8.00 | 7.70 | 8.40 | +0.20 | +2.56% | 24 | 1,307 | 19.28% |
| RSP240920C00161000 | 2024-06-27 10:34AM EDT | 161.00 | 7.20 | 6.90 | 7.40 | 0.00 | - | 3 | 128 | 17.91% |
| RSP240920C00162000 | 2024-06-27 2:50PM EDT | 162.00 | 6.12 | 6.10 | 6.70 | 0.00 | - | 1 | 61 | 17.46% |
| RSP240920C00163000 | 2024-06-24 2:50PM EDT | 163.00 | 7.70 | 5.40 | 5.90 | 0.00 | - | 15 | 94 | 16.61% |
| RSP240920C00164000 | 2024-06-27 12:39PM EDT | 164.00 | 4.86 | 4.80 | 5.20 | 0.00 | - | 25 | 112 | 16.00% |
| RSP240920C00165000 | 2024-06-28 3:34PM EDT | 165.00 | 4.10 | 4.30 | 4.60 | -0.03 | -0.73% | 70 | 580 | 15.62% |
| RSP240920C00166000 | 2024-06-25 1:27PM EDT | 166.00 | 4.19 | 3.60 | 3.90 | 0.00 | - | 3 | 631 | 14.81% |
| RSP240920C00167000 | 2024-06-26 1:23PM EDT | 167.00 | 3.10 | 3.10 | 3.40 | 0.00 | - | 21 | 111 | 14.53% |
| RSP240920C00168000 | 2024-06-27 10:20AM EDT | 168.00 | 2.55 | 2.65 | 2.85 | 0.00 | - | 1 | 989 | 13.96% |
| RSP240920C00169000 | 2024-06-18 10:27AM EDT | 169.00 | 2.85 | 2.20 | 2.45 | 0.00 | - | 6 | 55 | 13.76% |
| RSP240920C00170000 | 2024-06-28 11:32AM EDT | 170.00 | 2.05 | 1.75 | 2.05 | +0.15 | +7.89% | 40 | 15,257 | 13.43% |
| RSP240920C00171000 | 2024-06-18 9:52AM EDT | 171.00 | 2.15 | 1.40 | 1.70 | 0.00 | - | 1 | 50 | 13.14% |
| RSP240920C00172000 | 2024-06-28 1:09PM EDT | 172.00 | 1.35 | 1.15 | 1.35 | +0.10 | +8.00% | 3 | 18 | 12.68% |
| RSP240920C00173000 | 2024-06-28 2:49PM EDT | 173.00 | 0.95 | 0.90 | 1.10 | -0.70 | -42.42% | 1 | 51 | 12.48% |
| RSP240920C00174000 | 2024-06-28 2:20PM EDT | 174.00 | 0.85 | 0.70 | 0.90 | -0.48 | -36.09% | 5 | 10 | 12.35% |
| RSP240920C00175000 | 2024-06-27 12:55PM EDT | 175.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 118 | 12.09% |
| RSP240920C00176000 | 2024-06-24 2:25PM EDT | 176.00 | 1.03 | 0.40 | 0.80 | 0.00 | - | 7 | 13 | 13.36% |
| RSP240920C00177000 | 2024-06-26 11:24AM EDT | 177.00 | 0.50 | 0.25 | 0.75 | 0.00 | - | 7 | 84 | 13.81% |
| RSP240920C00178000 | 2024-06-17 3:32PM EDT | 178.00 | 0.58 | 0.15 | 0.65 | 0.00 | - | 19 | 40 | 13.90% |
| RSP240920C00179000 | 2024-05-24 9:44AM EDT | 179.00 | 0.82 | 0.35 | 0.60 | 0.00 | - | 8 | 15 | 14.26% |
| RSP240920C00180000 | 2024-06-11 9:30AM EDT | 180.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 1 | 41 | 12.55% |
| RSP240920C00183000 | 2024-04-11 2:13PM EDT | 183.00 | 1.20 | 0.55 | 0.70 | 0.00 | - | 3 | 3 | 17.51% |
| RSP240920C00184000 | 2024-04-24 1:43PM EDT | 184.00 | 0.60 | 0.25 | 0.50 | 0.00 | - | - | 118 | 16.65% |
| RSP240920C00185000 | 2024-04-22 2:40PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RSP240920C00186000 | 2024-06-05 12:42PM EDT | 186.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 28 | 19.73% |
| RSP240920C00188000 | 2024-04-25 10:50AM EDT | 188.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 945 | 18.97% |
| RSP240920C00189000 | 2024-04-22 3:36PM EDT | 189.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RSP240920C00190000 | 2024-05-13 3:11PM EDT | 190.00 | 0.39 | 0.00 | 1.45 | 0.00 | - | 19 | 11 | 26.57% |
| RSP240920C00191000 | 2024-03-14 2:17PM EDT | 191.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 3 | 1 | 20.63% |
| RSP240920C00192000 | 2024-03-21 11:11AM EDT | 192.00 | 0.70 | 0.10 | 0.35 | 0.00 | - | - | 1 | 19.63% |
| RSP240920C00193000 | 2024-02-27 4:20PM EDT | 193.00 | 0.20 | 0.55 | 0.90 | 0.00 | - | - | 1 | 24.96% |
| RSP240920C00200000 | 2024-05-15 12:32PM EDT | 200.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 10 | 6 | 27.65% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP240920P00077000 | 2024-03-11 9:30AM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| RSP240920P00081000 | 2024-01-31 10:30AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 33 | 25.00% |
| RSP240920P00088000 | 2024-02-06 10:30AM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| RSP240920P00090000 | 2024-05-03 2:35PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 64.36% |
| RSP240920P00096000 | 2024-02-02 10:30AM EDT | 96.00 | 0.30 | 0.00 | 2.45 | 0.00 | - | 11 | 11 | 73.19% |
| RSP240920P00097000 | 2024-02-13 10:30AM EDT | 97.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | - | 11 | 68.90% |
| RSP240920P00113000 | 2024-06-05 12:42PM EDT | 113.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 15 | 48.63% |
| RSP240920P00116000 | 2024-03-04 10:30AM EDT | 116.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 10 | 10 | 45.80% |
| RSP240920P00120000 | 2024-04-15 3:25PM EDT | 120.00 | 0.64 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 42.11% |
| RSP240920P00125000 | 2024-03-19 3:23PM EDT | 125.00 | 0.61 | 0.70 | 0.80 | 0.00 | - | 7 | 7 | 38.16% |
| RSP240920P00129000 | 2024-04-23 11:54AM EDT | 129.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| RSP240920P00130000 | 2024-04-23 12:59PM EDT | 130.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RSP240920P00131000 | 2024-04-24 9:30AM EDT | 131.00 | 0.70 | 0.15 | 0.65 | 0.00 | - | - | 1 | 31.30% |
| RSP240920P00132000 | 2024-02-09 11:56AM EDT | 132.00 | 1.15 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 33.81% |
| RSP240920P00135000 | 2024-05-14 3:45PM EDT | 135.00 | 0.45 | 0.15 | 0.75 | 0.00 | - | 1 | 24 | 28.93% |
| RSP240920P00137000 | 2024-03-26 12:58PM EDT | 137.00 | 0.79 | 0.15 | 1.40 | 0.00 | - | 10 | 10 | 32.26% |
| RSP240920P00138000 | 2024-04-16 11:44AM EDT | 138.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | - | 83 | 24.49% |
| RSP240920P00139000 | 2024-01-26 12:14PM EDT | 139.00 | 1.85 | 1.10 | 1.30 | 0.00 | - | 1 | 1 | 29.70% |
| RSP240920P00140000 | 2024-05-30 3:45PM EDT | 140.00 | 0.62 | 0.30 | 0.45 | 0.00 | - | 2 | 58 | 21.85% |
| RSP240920P00141000 | 2024-02-20 1:56PM EDT | 141.00 | 1.70 | 0.90 | 1.05 | 0.00 | - | - | 1 | 26.14% |
| RSP240920P00142000 | 2024-04-02 3:56PM EDT | 142.00 | 1.17 | 0.95 | 1.10 | 0.00 | - | 2 | 3 | 25.59% |
| RSP240920P00143000 | 2024-05-02 3:41PM EDT | 143.00 | 1.05 | 0.50 | 0.65 | 0.00 | - | 1 | 10 | 21.35% |
| RSP240920P00144000 | 2024-06-27 9:35AM EDT | 144.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 24 | 19.23% |
| RSP240920P00145000 | 2024-06-18 12:07PM EDT | 145.00 | 0.49 | 0.40 | 0.55 | -0.14 | -22.22% | 1 | 6,996 | 18.89% |
| RSP240920P00146000 | 2024-05-06 9:37AM EDT | 146.00 | 1.04 | 0.45 | 0.70 | 0.00 | - | 1 | 38 | 19.28% |
| RSP240920P00147000 | 2024-06-25 12:38PM EDT | 147.00 | 0.60 | 0.25 | 0.60 | 0.00 | - | 1 | 20,494 | 17.68% |
| RSP240920P00148000 | 2024-06-05 3:28PM EDT | 148.00 | 0.65 | 0.45 | 0.65 | 0.00 | - | 1 | 398 | 17.24% |
| RSP240920P00149000 | 2024-05-03 1:43PM EDT | 149.00 | 1.35 | 0.75 | 0.95 | 0.00 | - | 27 | 2,138 | 18.38% |
| RSP240920P00150000 | 2024-06-24 3:49PM EDT | 150.00 | 0.65 | 0.60 | 0.75 | 0.00 | - | 278 | 559 | 16.26% |
| RSP240920P00151000 | 2024-05-20 11:35AM EDT | 151.00 | 0.95 | 0.70 | 1.00 | 0.00 | - | 3 | 11 | 16.88% |
| RSP240920P00152000 | 2024-06-28 2:23PM EDT | 152.00 | 0.79 | 0.10 | 0.90 | -0.04 | -4.82% | 18 | 772 | 15.42% |
| RSP240920P00153000 | 2024-06-24 1:17PM EDT | 153.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 5 | 1,665 | 14.80% |
| RSP240920P00154000 | 2024-06-27 12:55PM EDT | 154.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 1 | 691 | 14.41% |
| RSP240920P00155000 | 2024-06-28 9:45AM EDT | 155.00 | 1.05 | 1.00 | 1.15 | -0.10 | -8.70% | 200 | 2,818 | 13.94% |
| RSP240920P00156000 | 2024-06-28 3:02PM EDT | 156.00 | 1.20 | 1.10 | 1.30 | -0.29 | -19.46% | 5 | 13 | 13.65% |
| RSP240920P00157000 | 2024-06-28 3:23PM EDT | 157.00 | 1.40 | 1.25 | 1.40 | +0.15 | +12.00% | 607 | 2,755 | 13.06% |
| RSP240920P00158000 | 2024-06-24 10:07AM EDT | 158.00 | 1.45 | 1.40 | 1.85 | 0.00 | - | 7 | 178 | 13.79% |
| RSP240920P00159000 | 2024-06-17 1:43PM EDT | 159.00 | 1.85 | 1.55 | 1.75 | 0.00 | - | 34 | 155 | 12.29% |
| RSP240920P00160000 | 2024-06-25 3:19PM EDT | 160.00 | 1.91 | 1.75 | 1.95 | 0.00 | - | 10 | 500 | 11.87% |
| RSP240920P00161000 | 2024-06-24 10:09AM EDT | 161.00 | 1.87 | 1.95 | 2.15 | 0.00 | - | 1 | 115 | 11.35% |
| RSP240920P00162000 | 2024-06-25 11:26AM EDT | 162.00 | 2.41 | 2.20 | 2.40 | 0.00 | - | 2 | 131 | 10.90% |
| RSP240920P00163000 | 2024-06-28 3:35PM EDT | 163.00 | 2.80 | 2.50 | 2.70 | 0.00 | - | 6 | 150 | 10.48% |
| RSP240920P00164000 | 2024-06-26 10:29AM EDT | 164.00 | 3.30 | 2.85 | 3.30 | 0.00 | - | 15 | 63 | 10.89% |
| RSP240920P00165000 | 2024-06-26 2:37PM EDT | 165.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 66 | 393 | 9.87% |
| RSP240920P00166000 | 2024-06-27 3:11PM EDT | 166.00 | 4.00 | 3.60 | 3.90 | 0.00 | - | 11 | 27 | 9.32% |
| RSP240920P00167000 | 2024-06-27 3:38PM EDT | 167.00 | 4.40 | 2.55 | 4.40 | 0.00 | - | 40 | 46 | 8.90% |
| RSP240920P00168000 | 2024-06-27 10:33AM EDT | 168.00 | 5.00 | 4.60 | 5.00 | 0.00 | - | 1 | 34 | 8.61% |
| RSP240920P00169000 | 2024-06-25 9:45AM EDT | 169.00 | 5.00 | 4.80 | 5.60 | 0.00 | - | 6 | 5 | 8.06% |
| RSP240920P00170000 | 2024-06-25 9:52AM EDT | 170.00 | 5.70 | 5.70 | 7.70 | 0.00 | - | 55 | 63 | 13.19% |
| RSP240920P00171000 | 2024-05-23 1:05PM EDT | 171.00 | 6.44 | 5.90 | 8.40 | 0.00 | - | 2 | 3 | 13.07% |
| RSP240920P00172000 | 2024-05-09 2:39PM EDT | 172.00 | 7.00 | 6.20 | 9.90 | 0.00 | - | 1 | 1 | 15.91% |
| RSP240920P00174000 | 2024-03-05 12:08PM EDT | 174.00 | 10.85 | 8.60 | 9.20 | 0.00 | - | 2 | 2 | 0.00% |
| RSP240920P00175000 | 2024-03-27 12:03PM EDT | 175.00 | 8.10 | 11.80 | 14.50 | 0.00 | - | 5 | 5 | 24.61% |
| RSP240920P00177000 | 2024-04-03 1:50PM EDT | 177.00 | 10.30 | 12.50 | 14.90 | 0.00 | - | 6 | 0 | 20.45% |
© 2024 Yahoo. Todos os direitos reservados.