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
60.544,12 -937,15 (-1,52%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220C00100000 | 2024-05-28 11:03AM EDT | 100.00 | 67.50 | 65.10 | 67.50 | 0.00 | - | 2 | 1 | 53.88% |
| RSP241220C00120000 | 2024-06-20 10:21AM EDT | 120.00 | 47.99 | 46.20 | 47.90 | 0.00 | - | 1 | 1 | 45.23% |
| RSP241220C00146000 | 2024-06-21 3:39PM EDT | 146.00 | 23.35 | 21.90 | 23.20 | 0.00 | - | 1 | 1 | 27.81% |
| RSP241220C00147000 | 2024-06-21 9:30AM EDT | 147.00 | 22.95 | 20.90 | 22.30 | 0.00 | - | 1 | 1 | 27.23% |
| RSP241220C00149000 | 2024-05-22 3:58PM EDT | 149.00 | 22.99 | 20.00 | 22.00 | 0.00 | - | - | 13 | 30.00% |
| RSP241220C00150000 | 2024-06-20 12:46PM EDT | 150.00 | 19.70 | 18.30 | 19.60 | 0.00 | - | 1 | 19 | 25.42% |
| RSP241220C00155000 | 2024-06-26 11:51AM EDT | 155.00 | 15.10 | 14.10 | 15.40 | 0.00 | - | 11 | 15 | 22.90% |
| RSP241220C00159000 | 2024-06-24 10:47AM EDT | 159.00 | 14.10 | 11.60 | 12.10 | 0.00 | - | 5 | 75 | 20.66% |
| RSP241220C00160000 | 2024-06-28 9:35AM EDT | 160.00 | 11.90 | 10.70 | 11.30 | -1.30 | -9.85% | 1 | 82 | 20.10% |
| RSP241220C00161000 | 2024-06-26 2:10PM EDT | 161.00 | 10.20 | 9.90 | 10.60 | 0.00 | - | 1 | 2 | 19.73% |
| RSP241220C00162000 | 2024-06-27 11:56AM EDT | 162.00 | 9.50 | 9.30 | 9.90 | 0.00 | - | 1 | 2 | 19.34% |
| RSP241220C00163000 | 2024-06-26 2:01PM EDT | 163.00 | 8.80 | 7.10 | 9.20 | 0.00 | - | 19 | 36 | 18.91% |
| RSP241220C00164000 | 2024-06-28 2:46PM EDT | 164.00 | 8.10 | 7.90 | 8.50 | -0.23 | -2.76% | 20 | 11 | 18.44% |
| RSP241220C00165000 | 2024-06-25 11:50AM EDT | 165.00 | 8.20 | 7.50 | 7.80 | 0.00 | - | 3 | 92 | 17.93% |
| RSP241220C00166000 | 2024-06-24 9:50AM EDT | 166.00 | 7.50 | 6.80 | 7.30 | -0.90 | -10.71% | 6 | 8 | 17.83% |
| RSP241220C00167000 | 2024-06-24 10:41AM EDT | 167.00 | 8.16 | 6.30 | 6.70 | 0.00 | - | 4 | 12 | 17.46% |
| RSP241220C00168000 | 2024-06-27 1:39PM EDT | 168.00 | 5.80 | 5.70 | 6.00 | 0.00 | - | 1 | 14 | 16.82% |
| RSP241220C00169000 | 2024-06-28 3:03PM EDT | 169.00 | 5.10 | 5.10 | 5.40 | -0.80 | -13.56% | 12 | 62 | 16.35% |
| RSP241220C00170000 | 2024-06-27 11:57AM EDT | 170.00 | 4.70 | 4.60 | 4.90 | 0.00 | - | 20 | 121 | 16.06% |
| RSP241220C00171000 | 2024-06-28 2:22PM EDT | 171.00 | 4.20 | 4.20 | 4.40 | -0.60 | -12.50% | 4 | 26 | 15.71% |
| RSP241220C00172000 | 2024-06-25 11:52AM EDT | 172.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 6 | 42 | 15.53% |
| RSP241220C00173000 | 2024-06-28 2:21PM EDT | 173.00 | 3.40 | 3.30 | 3.60 | -1.20 | -26.09% | 4 | 24 | 15.30% |
| RSP241220C00174000 | 2024-06-26 12:33PM EDT | 174.00 | 3.00 | 2.90 | 3.20 | 0.00 | - | 2 | 149 | 15.02% |
| RSP241220C00175000 | 2024-06-28 2:14PM EDT | 175.00 | 2.70 | 2.60 | 2.80 | -0.01 | -0.37% | 10 | 61 | 14.67% |
| RSP241220C00176000 | 2024-06-28 2:12PM EDT | 176.00 | 2.40 | 2.25 | 3.90 | -0.40 | -14.29% | 10 | 44 | 18.11% |
| RSP241220C00177000 | 2024-06-24 1:34PM EDT | 177.00 | 3.00 | 1.95 | 2.20 | 0.00 | - | 1 | 15 | 14.29% |
| RSP241220C00178000 | 2024-06-24 1:57PM EDT | 178.00 | 2.70 | 1.50 | 1.95 | 0.00 | - | 1 | 7 | 14.15% |
| RSP241220C00179000 | 2024-06-24 10:41AM EDT | 179.00 | 2.40 | 1.45 | 1.75 | 0.00 | - | 1 | 6 | 14.11% |
| RSP241220C00180000 | 2024-06-28 3:47PM EDT | 180.00 | 1.30 | 1.25 | 1.55 | -0.12 | -8.45% | 19 | 830 | 14.01% |
| RSP241220C00183000 | 2024-05-20 11:39AM EDT | 183.00 | 2.55 | 1.05 | 1.50 | 0.00 | - | - | 10 | 15.38% |
| RSP241220C00185000 | 2024-06-28 10:04AM EDT | 185.00 | 0.85 | 0.60 | 0.85 | 0.00 | - | 50 | 303 | 13.78% |
| RSP241220C00186000 | 2024-04-22 1:50PM EDT | 186.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RSP241220C00190000 | 2024-06-28 3:47PM EDT | 190.00 | 0.39 | 0.25 | 0.50 | +0.34 | +680.00% | 20 | 59 | 13.99% |
| RSP241220C00195000 | 2024-05-16 9:30AM EDT | 195.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 3 | 17.40% |
| RSP241220C00199000 | 2024-04-24 9:30AM EDT | 199.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | - | 1 | 20.01% |
| RSP241220C00200000 | 2024-04-23 3:34PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP241220P00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | - | 1 | 39.40% |
| RSP241220P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 35.93% |
| RSP241220P00111000 | 2024-06-20 9:30AM EDT | 111.00 | 0.30 | 0.15 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RSP241220P00112000 | 2024-06-20 9:30AM EDT | 112.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | - | 1 | 34.57% |
| RSP241220P00114000 | 2024-06-20 9:30AM EDT | 114.00 | 0.35 | 0.15 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RSP241220P00115000 | 2024-06-20 9:30AM EDT | 115.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 2 | 2 | 32.58% |
| RSP241220P00118000 | 2024-04-19 10:47AM EDT | 118.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 5 | 5 | 31.48% |
| RSP241220P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.75 | 0.35 | 0.85 | 0.00 | - | - | 10 | 26.98% |
| RSP241220P00135000 | 2024-06-14 11:31AM EDT | 135.00 | 0.72 | 0.50 | 0.90 | 0.00 | - | 5 | 18 | 21.09% |
| RSP241220P00140000 | 2024-06-21 11:05AM EDT | 140.00 | 0.70 | 0.80 | 1.15 | 0.00 | - | 130 | 153 | 19.34% |
| RSP241220P00142000 | 2024-05-31 2:17PM EDT | 142.00 | 1.50 | 0.60 | 1.25 | 0.00 | - | 1 | 1 | 18.53% |
| RSP241220P00145000 | 2024-06-17 2:16PM EDT | 145.00 | 1.50 | 1.10 | 1.45 | 0.00 | - | 5 | 16 | 17.43% |
| RSP241220P00147000 | 2024-05-10 3:59PM EDT | 147.00 | 1.77 | 0.25 | 1.75 | 0.00 | - | 1 | 3 | 17.22% |
| RSP241220P00150000 | 2024-06-27 2:59PM EDT | 150.00 | 1.87 | 1.55 | 1.95 | 0.00 | - | 10 | 161 | 15.80% |
| RSP241220P00152000 | 2024-06-27 12:56PM EDT | 152.00 | 2.06 | 1.80 | 2.20 | 0.00 | - | 1 | 99 | 15.13% |
| RSP241220P00153000 | 2024-06-28 2:38PM EDT | 153.00 | 2.20 | 1.90 | 2.35 | -0.15 | -6.38% | 3 | 101 | 14.83% |
| RSP241220P00154000 | 2024-05-30 3:49PM EDT | 154.00 | 3.00 | 2.10 | 2.50 | 0.00 | - | 1 | 43 | 14.49% |
| RSP241220P00155000 | 2024-06-14 12:01PM EDT | 155.00 | 2.97 | 2.00 | 2.65 | 0.00 | - | 1 | 27 | 14.12% |
| RSP241220P00157000 | 2024-06-27 11:56AM EDT | 157.00 | 2.85 | 2.60 | 3.10 | 0.00 | - | 11 | 50 | 13.66% |
| RSP241220P00158000 | 2024-06-27 11:20AM EDT | 158.00 | 3.10 | 2.30 | 3.30 | 0.00 | - | 22 | 21 | 13.31% |
| RSP241220P00159000 | 2024-06-28 2:51PM EDT | 159.00 | 3.50 | 3.20 | 3.50 | 0.00 | - | 100 | 59 | 12.91% |
| RSP241220P00160000 | 2024-06-28 12:59PM EDT | 160.00 | 3.40 | 2.30 | 3.70 | -0.20 | -5.56% | 39 | 1,317 | 12.47% |
| RSP241220P00161000 | 2024-06-27 11:55AM EDT | 161.00 | 3.80 | 2.35 | 4.00 | 0.00 | - | 1 | 74 | 12.22% |
| RSP241220P00162000 | 2024-06-28 2:23PM EDT | 162.00 | 4.00 | 3.90 | 4.30 | +0.20 | +5.26% | 9 | 68 | 11.91% |
| RSP241220P00163000 | 2024-06-26 3:55PM EDT | 163.00 | 4.50 | 4.30 | 4.60 | 0.00 | - | 2 | 40 | 11.55% |
| RSP241220P00164000 | 2024-06-28 2:23PM EDT | 164.00 | 5.00 | 4.60 | 5.00 | +0.70 | +16.28% | 7 | 18 | 11.35% |
| RSP241220P00165000 | 2024-06-24 12:10PM EDT | 165.00 | 4.60 | 4.90 | 5.30 | 0.00 | - | 1 | 19 | 10.86% |
| RSP241220P00166000 | 2024-06-26 3:52PM EDT | 166.00 | 5.40 | 5.30 | 5.70 | -0.30 | -5.26% | 2 | 10 | 10.51% |
| RSP241220P00167000 | 2024-06-24 12:03PM EDT | 167.00 | 5.30 | 5.80 | 6.20 | 0.00 | - | 1 | 7 | 10.32% |
| RSP241220P00168000 | 2024-06-25 3:28PM EDT | 168.00 | 6.40 | 4.40 | 6.70 | 0.00 | - | 3 | 18 | 10.04% |
© 2024 Yahoo. Todos os direitos reservados.