Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.751,21 +166,03 (+0,25%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP260116C00070000 | 2024-05-23 9:36AM EDT | 70.00 | 98.00 | 94.70 | 99.50 | 0.00 | - | - | 25 | 54.49% |
| RSP260116C00075000 | 2024-05-22 12:32PM EDT | 75.00 | 94.66 | 90.00 | 95.00 | 0.00 | - | 1 | 5 | 52.66% |
| RSP260116C00080000 | 2024-05-23 9:36AM EDT | 80.00 | 89.00 | 85.50 | 90.50 | 0.00 | - | 25 | 25 | 50.79% |
| RSP260116C00090000 | 2023-11-06 10:46AM EDT | 90.00 | 55.90 | 61.50 | 66.00 | 0.00 | - | 1 | 3 | 0.00% |
| RSP260116C00100000 | 2024-05-29 9:34AM EDT | 100.00 | 68.00 | 67.50 | 72.50 | 0.00 | - | 50 | 65 | 43.11% |
| RSP260116C00115000 | 2024-03-13 12:39PM EDT | 115.00 | 58.21 | 51.50 | 56.50 | 0.00 | - | 1 | 2 | 32.16% |
| RSP260116C00125000 | 2023-11-02 9:33AM EDT | 125.00 | 26.00 | 33.50 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| RSP260116C00130000 | 2024-05-15 3:59PM EDT | 130.00 | 46.10 | 41.50 | 46.50 | 0.00 | - | 8 | 14 | 33.04% |
| RSP260116C00134000 | 2023-12-29 3:43PM EDT | 134.00 | 35.05 | 33.80 | 36.40 | 0.00 | - | 1 | 1 | 20.60% |
| RSP260116C00135000 | 2024-01-18 1:55PM EDT | 135.00 | 29.90 | 34.90 | 36.50 | 0.00 | - | 5 | 5 | 22.09% |
| RSP260116C00136000 | 2024-02-02 3:33PM EDT | 136.00 | 33.18 | 37.30 | 39.10 | 0.00 | - | 1 | 0 | 27.45% |
| RSP260116C00138000 | 2023-10-31 3:18PM EDT | 138.00 | 17.43 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 7.84% |
| RSP260116C00140000 | 2024-04-04 2:16PM EDT | 140.00 | 36.40 | 31.00 | 36.00 | 0.00 | - | 4 | 13 | 26.64% |
| RSP260116C00142000 | 2023-10-10 1:04PM EDT | 142.00 | 20.50 | 14.80 | 19.50 | 0.00 | - | 1 | 1 | 0.00% |
| RSP260116C00143000 | 2024-03-14 10:40AM EDT | 143.00 | 33.95 | 29.00 | 34.00 | 0.00 | - | 1 | 1 | 26.42% |
| RSP260116C00144000 | 2023-11-20 3:18PM EDT | 144.00 | 19.57 | 24.00 | 28.40 | 0.00 | - | 1 | 1 | 19.18% |
| RSP260116C00145000 | 2024-02-07 10:47AM EDT | 145.00 | 26.00 | 31.80 | 34.00 | 0.00 | - | 1 | 14 | 28.08% |
| RSP260116C00146000 | 2023-11-03 12:37PM EDT | 146.00 | 15.15 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 14.52% |
| RSP260116C00147000 | 2024-05-20 11:55AM EDT | 147.00 | 32.74 | 28.20 | 33.00 | 0.00 | - | 2 | 3 | 28.27% |
| RSP260116C00148000 | 2024-01-09 4:03PM EDT | 148.00 | 23.70 | 24.20 | 25.30 | 0.00 | - | 1 | 0 | 18.49% |
| RSP260116C00149000 | 2023-10-04 2:12PM EDT | 149.00 | 14.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 5.01% |
| RSP260116C00150000 | 2024-05-09 1:36PM EDT | 150.00 | 28.40 | 26.00 | 30.50 | 0.00 | - | 15 | 65 | 27.15% |
| RSP260116C00151000 | 2024-03-19 9:36AM EDT | 151.00 | 27.97 | 23.80 | 26.40 | 0.00 | - | 1 | 2 | 22.47% |
| RSP260116C00152000 | 2023-09-21 12:59PM EDT | 152.00 | 16.30 | 9.00 | 14.00 | 0.00 | - | 1 | 1 | 4.24% |
| RSP260116C00153000 | 2023-09-18 2:15PM EDT | 153.00 | 16.87 | 11.00 | 16.00 | 0.00 | - | - | 1 | 9.90% |
| RSP260116C00154000 | 2024-03-01 10:30AM EDT | 154.00 | 24.79 | 26.50 | 31.50 | 0.00 | - | 1 | 3 | 31.14% |
| RSP260116C00155000 | 2024-04-17 11:25AM EDT | 155.00 | 22.10 | 23.50 | 28.50 | 0.00 | - | 1 | 32 | 27.96% |
| RSP260116C00156000 | 2024-04-17 2:03PM EDT | 156.00 | 21.82 | 24.30 | 28.00 | 0.00 | - | 1 | 6 | 27.96% |
| RSP260116C00157000 | 2024-03-04 10:50AM EDT | 157.00 | 23.33 | 25.20 | 27.90 | 0.00 | - | 2 | 5 | 28.45% |
| RSP260116C00158000 | 2024-04-01 12:07PM EDT | 158.00 | 26.00 | 20.60 | 22.30 | 0.00 | - | 1 | 5 | 22.08% |
| RSP260116C00159000 | 2024-04-26 11:06AM EDT | 159.00 | 20.70 | 21.30 | 23.60 | 0.00 | - | 2 | 11 | 24.32% |
| RSP260116C00160000 | 2024-05-30 3:48PM EDT | 160.00 | 19.77 | 20.20 | 23.50 | 0.00 | - | 1 | 81 | 24.80% |
| RSP260116C00162000 | 2024-05-30 2:04PM EDT | 162.00 | 18.60 | 18.40 | 22.00 | 0.00 | - | 1 | 4 | 24.12% |
| RSP260116C00165000 | 2024-05-30 2:54PM EDT | 165.00 | 16.70 | 16.70 | 18.40 | 0.00 | - | 1 | 163 | 21.45% |
| RSP260116C00170000 | 2024-05-24 2:10PM EDT | 170.00 | 15.40 | 14.00 | 15.60 | 0.00 | - | 1 | 14 | 20.68% |
| RSP260116C00175000 | 2024-05-29 3:59PM EDT | 175.00 | 10.82 | 11.10 | 12.50 | 0.00 | - | 1 | 25 | 19.31% |
| RSP260116C00180000 | 2024-05-02 3:42PM EDT | 180.00 | 8.80 | 9.10 | 10.30 | 0.00 | - | 10 | 51 | 18.73% |
| RSP260116C00185000 | 2024-04-03 11:52AM EDT | 185.00 | 10.20 | 6.80 | 7.30 | 0.00 | - | 4 | 12 | 16.83% |
| RSP260116C00190000 | 2024-05-22 11:55AM EDT | 190.00 | 6.70 | 5.30 | 6.10 | 0.00 | - | 1 | 58 | 16.89% |
| RSP260116C00195000 | 2024-03-12 11:34AM EDT | 195.00 | 6.06 | 5.10 | 5.80 | 0.00 | - | 6 | 8 | 17.98% |
| RSP260116C00200000 | 2024-05-29 9:30AM EDT | 200.00 | 2.95 | 2.85 | 4.50 | 0.00 | - | 1 | 14 | 17.44% |
| RSP260116C00205000 | 2024-05-31 3:44PM EDT | 205.00 | 2.11 | 2.00 | 3.30 | +0.10 | +4.98% | 1 | 19 | 16.72% |
| RSP260116C00210000 | 2024-04-12 1:13PM EDT | 210.00 | 2.32 | 1.95 | 2.60 | 0.00 | - | 1 | 2 | 16.57% |
| RSP260116C00225000 | 2024-05-24 11:41AM EDT | 225.00 | 1.00 | 0.45 | 1.25 | 0.00 | - | 5 | 5 | 16.27% |
| RSP260116C00230000 | 2024-04-11 11:06AM EDT | 230.00 | 1.20 | 0.55 | 1.15 | 0.00 | - | 100 | 400 | 16.80% |
| RSP260116C00235000 | 2024-03-18 12:43PM EDT | 235.00 | 1.20 | 0.35 | 0.85 | 0.00 | - | - | 1 | 16.54% |
| RSP260116C00240000 | 2024-03-21 10:17AM EDT | 240.00 | 0.75 | 0.20 | 0.75 | 0.00 | - | 15 | 16 | 16.88% |
| RSP260116C00250000 | 2024-03-28 1:11PM EDT | 250.00 | 0.56 | 0.10 | 1.65 | 0.00 | - | 1 | 1 | 21.54% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RSP260116P00070000 | 2024-04-03 10:42AM EDT | 70.00 | 0.40 | 0.10 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| RSP260116P00075000 | 2024-03-21 10:32AM EDT | 75.00 | 0.50 | 0.25 | 2.10 | 0.00 | - | 1 | 21 | 43.67% |
| RSP260116P00100000 | 2024-01-29 4:19PM EDT | 100.00 | 1.53 | 0.55 | 2.20 | 0.00 | - | 11 | 21 | 30.31% |
| RSP260116P00110000 | 2024-03-11 3:09PM EDT | 110.00 | 1.93 | 1.85 | 2.15 | 0.00 | - | 2 | 2 | 25.50% |
| RSP260116P00115000 | 2023-11-29 1:28PM EDT | 115.00 | 3.60 | 0.35 | 3.80 | 0.00 | - | 2 | 5 | 27.80% |
| RSP260116P00120000 | 2024-04-12 1:13PM EDT | 120.00 | 2.98 | 1.55 | 2.15 | 0.00 | - | 1 | 2 | 21.21% |
| RSP260116P00125000 | 2024-03-19 10:57AM EDT | 125.00 | 3.15 | 3.50 | 3.90 | 0.00 | - | 1 | 15 | 23.33% |
| RSP260116P00130000 | 2024-05-28 3:27PM EDT | 130.00 | 2.70 | 2.05 | 3.00 | 0.00 | - | 10 | 1,520 | 19.16% |
| RSP260116P00135000 | 2024-05-17 12:09PM EDT | 135.00 | 3.10 | 2.75 | 3.40 | 0.00 | - | 4 | 15 | 17.87% |
| RSP260116P00140000 | 2024-05-10 11:46AM EDT | 140.00 | 3.90 | 2.30 | 4.10 | 0.00 | - | 5 | 3,516 | 17.00% |
| RSP260116P00144000 | 2024-05-10 11:26AM EDT | 144.00 | 4.50 | 2.95 | 6.10 | 0.00 | - | 2 | 15 | 18.42% |
| RSP260116P00148000 | 2024-05-30 12:37PM EDT | 148.00 | 5.51 | 4.60 | 5.60 | 0.00 | - | 4 | 4 | 15.75% |
| RSP260116P00150000 | 2024-05-30 1:16PM EDT | 150.00 | 5.70 | 5.10 | 5.80 | 0.00 | - | 4 | 1,245 | 15.09% |
| RSP260116P00152000 | 2024-05-17 11:01AM EDT | 152.00 | 5.72 | 5.50 | 6.30 | 0.00 | - | 1 | 2 | 14.82% |
| RSP260116P00154000 | 2024-05-09 2:28PM EDT | 154.00 | 7.00 | 5.90 | 6.90 | 0.00 | - | 9 | 3 | 14.63% |
| RSP260116P00155000 | 2024-03-20 3:26PM EDT | 155.00 | 7.54 | 9.10 | 10.10 | 0.00 | - | 5 | 6 | 18.28% |
| RSP260116P00156000 | 2024-04-19 3:26PM EDT | 156.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.78% |
| RSP260116P00157000 | 2024-05-02 10:34AM EDT | 157.00 | 9.30 | 6.50 | 7.80 | 0.00 | - | 5 | 9 | 14.24% |
| RSP260116P00158000 | 2024-05-02 10:34AM EDT | 158.00 | 9.70 | 5.00 | 7.90 | 0.00 | - | 2 | 6 | 13.83% |
| RSP260116P00159000 | 2024-05-31 9:35AM EDT | 159.00 | 8.10 | 6.90 | 8.20 | +0.90 | +12.50% | 2 | 501 | 13.67% |
| RSP260116P00160000 | 2024-05-17 10:50AM EDT | 160.00 | 8.00 | 7.30 | 8.60 | 0.00 | - | 10 | 4 | 13.61% |
| RSP260116P00161000 | 2023-12-26 1:15PM EDT | 161.00 | 12.85 | 10.00 | 15.00 | 0.00 | - | - | 1 | 20.87% |
| RSP260116P00162000 | 2024-05-30 2:24PM EDT | 162.00 | 9.15 | 8.10 | 9.10 | 0.00 | - | 1,500 | 1,559 | 13.08% |
| RSP260116P00165000 | 2024-05-29 9:37AM EDT | 165.00 | 10.50 | 8.80 | 9.90 | 0.00 | - | 1 | 70 | 12.25% |
| RSP260116P00175000 | 2024-05-29 3:59PM EDT | 175.00 | 15.07 | 12.90 | 14.00 | 0.00 | - | 1 | 4 | 9.97% |
| RSP260116P00180000 | 2024-05-23 1:06PM EDT | 180.00 | 16.39 | 15.60 | 16.70 | 0.00 | - | 1 | 1 | 8.63% |
© 2024 Yahoo. Todos os direitos reservados.