Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.180,30 -58,19 (-0,09%)
Vanguard Consumer Discretionary Index Fund ETF Shares (VCR)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VCR240621C00220000 | 2024-02-14 4:38PM EDT | 220.00 | 87.90 | 87.40 | 91.00 | 0.00 | - | 2 | 0 | 201.90% |
| VCR240621C00240000 | 2023-11-09 4:00PM EDT | 240.00 | 39.00 | 58.50 | 63.20 | 0.00 | - | 8 | 10 | 0.00% |
| VCR240621C00260000 | 2024-04-22 3:34PM EDT | 260.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VCR240621C00275000 | 2024-01-24 4:06PM EDT | 275.00 | 29.65 | 39.50 | 44.00 | 0.00 | - | 1 | 0 | 155.27% |
| VCR240621C00285000 | 2023-11-21 12:34PM EDT | 285.00 | 18.12 | 33.50 | 37.30 | 0.00 | - | - | 2 | 155.30% |
| VCR240621C00290000 | 2023-12-04 4:59PM EDT | 290.00 | 19.90 | 19.00 | 23.60 | 0.00 | - | 5 | 0 | 76.10% |
| VCR240621C00295000 | 2024-05-16 12:33PM EDT | 295.00 | 17.10 | 9.70 | 13.20 | 0.00 | - | 2 | 3 | 40.48% |
| VCR240621C00300000 | 2024-05-28 10:31AM EDT | 300.00 | 7.15 | 5.40 | 7.90 | 0.00 | - | 2 | 7 | 27.42% |
| VCR240621C00305000 | 2024-06-14 1:18PM EDT | 305.00 | 2.20 | 1.10 | 3.50 | -1.48 | -40.22% | 3 | 7 | 19.07% |
| VCR240621C00310000 | 2024-06-14 10:13AM EDT | 310.00 | 0.65 | 0.00 | 3.20 | -1.69 | -72.22% | 1 | 13 | 31.41% |
| VCR240621C00315000 | 2024-06-12 10:57AM EDT | 315.00 | 1.50 | 0.00 | 0.80 | 0.00 | - | 1 | 15 | 23.15% |
| VCR240621C00320000 | 2024-06-12 1:06PM EDT | 320.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 3 | 5 | 24.66% |
| VCR240621C00325000 | 2024-06-12 11:00AM EDT | 325.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 37.35% |
| VCR240621C00330000 | 2024-05-15 3:18PM EDT | 330.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 6 | 63.82% |
| VCR240621C00335000 | 2024-05-13 12:29PM EDT | 335.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 31.06% |
| VCR240621C00340000 | 2024-03-22 2:40PM EDT | 340.00 | 2.35 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 56.35% |
| VCR240621C00345000 | 2024-03-20 12:14PM EDT | 345.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 4 | 72 | 53.91% |
| VCR240621C00350000 | 2023-12-19 3:26PM EDT | 350.00 | 3.20 | 0.00 | 4.60 | 0.00 | - | - | 17 | 90.31% |
| VCR240621C00380000 | 2023-12-28 1:37PM EDT | 380.00 | 0.83 | 0.00 | 0.85 | 0.00 | - | - | 1 | 88.77% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VCR240621P00200000 | 2023-10-30 10:18AM EDT | 200.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VCR240621P00240000 | 2024-03-18 9:30AM EDT | 240.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| VCR240621P00250000 | 2024-04-17 12:46PM EDT | 250.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 94.87% |
| VCR240621P00260000 | 2024-04-12 10:01AM EDT | 260.00 | 0.95 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 81.40% |
| VCR240621P00270000 | 2024-04-19 12:13PM EDT | 270.00 | 2.90 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 52.93% |
| VCR240621P00275000 | 2024-03-28 10:03AM EDT | 275.00 | 1.00 | 0.65 | 1.90 | 0.00 | - | 5 | 5 | 66.94% |
| VCR240621P00280000 | 2024-05-13 1:08PM EDT | 280.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 39.84% |
| VCR240621P00285000 | 2024-06-11 11:14AM EDT | 285.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 1 | 50.88% |
| VCR240621P00290000 | 2024-06-07 9:33AM EDT | 290.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 34.91% |
| VCR240621P00295000 | 2024-06-03 1:32PM EDT | 295.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 34.29% |
| VCR240621P00300000 | 2024-05-16 11:24AM EDT | 300.00 | 2.00 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 21.84% |
| VCR240621P00305000 | 2024-04-18 10:03AM EDT | 305.00 | 13.50 | 1.05 | 5.00 | 0.00 | - | 16 | 1 | 35.08% |
| VCR240621P00310000 | 2024-06-14 12:11PM EDT | 310.00 | 5.20 | 2.70 | 6.80 | -7.20 | -58.06% | 1 | 1 | 28.66% |
| VCR240621P00315000 | 2024-06-12 3:21PM EDT | 315.00 | 4.55 | 6.80 | 10.70 | 0.00 | - | - | 1 | 31.13% |
© 2024 Yahoo. Todos os direitos reservados.