Mercado fechará em 2 h 40 min
BOVESPA
122.379,70 +48,31 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.566,96 -37,09 (-0,07%) PETROLEO CRU
81,03 +0,20 (+0,25%) OURO
2.312,00 -18,80 (-0,81%) Bitcoin USD
60.926,53 -672,36 (-1,09%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:20PM EDT. Mercado aberto.
Opções de compra
28 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.78 | 0.00 | - | 5 | 157 |
| 140.67 | 0.00 | - | 2 | 6 | 245.00 | 1.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.03 | 0.00 | - | 26 | 26 |
| 133.11 | 0.00 | - | 2 | 8 | 255.00 | 2.54 | 0.00 | - | - | 5 |
| 129.44 | 0.00 | - | 3 | 4 | 260.00 | 0.50 | 0.00 | - | 1 | 3 |
| 125.52 | 0.00 | - | 12 | 11 | 265.00 | 2.50 | 0.00 | - | 1 | 8 |
| 93.19 | 0.00 | - | 2 | 1 | 270.00 | 0.05 | 0.00 | - | 50 | 131 |
| - | - | - | - | - | 275.00 | 0.14 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 1 | 29 |
| 103.70 | 0.00 | - | 2 | 6 | 285.00 | 0.29 | 0.00 | - | 2 | 12 |
| 89.42 | 0.00 | - | 2 | 4 | 290.00 | 0.84 | 0.00 | - | 1 | 3 |
| 93.37 | 0.00 | - | 9 | 8 | 295.00 | 0.01 | 0.00 | - | 10 | 260 |
| 90.50 | 0.00 | - | 1 | 10 | 300.00 | 0.05 | 0.00 | - | 2 | 54 |
| 86.85 | 0.00 | - | 16 | 18 | 305.00 | 0.01 | 0.00 | - | 180 | 200 |
| - | - | - | - | - | 309.00 | 0.01 | 0.00 | - | - | 90 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 311.00 | 1.05 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 312.00 | 1.01 | 0.00 | - | 1 | 7 |
| 53.00 | 0.00 | - | 1 | 0 | 313.00 | 1.53 | 0.00 | - | - | 10 |
| 74.45 | 0.00 | - | 2 | 2 | 314.00 | 10.00 | 0.00 | - | 1 | 0 |
| 39.58 | 0.00 | - | - | 1 | 315.00 | 0.48 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 316.00 | 5.65 | 0.00 | - | 1 | 1 |
| 44.91 | 0.00 | - | - | 4 | 317.00 | 0.52 | 0.00 | - | 1 | 7 |
| 42.94 | 0.00 | - | - | 4 | 319.00 | 1.35 | 0.00 | - | 2 | 8 |
| 67.60 | 0.00 | - | 1 | 4 | 320.00 | 0.01 | 0.00 | - | 30 | 67 |
| - | - | - | - | - | 321.00 | 3.47 | 0.00 | - | 2 | 4 |
| 29.50 | 0.00 | - | 11 | 19 | 322.00 | 0.12 | 0.00 | - | 10 | 11 |
| 40.02 | 0.00 | - | - | 5 | 323.00 | 0.01 | 0.00 | - | 3 | 20 |
| 38.89 | 0.00 | - | - | 32 | 324.00 | 3.47 | 0.00 | - | 2 | 6 |
| 37.11 | 0.00 | - | - | 10 | 325.00 | 0.01 | 0.00 | - | 1 | 28 |
| 24.98 | 0.00 | - | 4 | 8 | 326.00 | 1.18 | 0.00 | - | 4 | 14 |
| 36.42 | 0.00 | - | - | 12 | 327.00 | 0.02 | 0.00 | - | 1 | 12 |
| 66.21 | 0.00 | - | 9 | 13 | 328.00 | 0.50 | 0.00 | - | 1 | 15 |
| 19.36 | 0.00 | - | 2 | 2 | 329.00 | 1.47 | 0.00 | - | 2 | 5 |
| 60.45 | 0.00 | - | 1 | 6 | 330.00 | 0.01 | 0.00 | - | 10 | 81 |
| 23.53 | 0.00 | - | 3 | 33 | 331.00 | 0.18 | 0.00 | - | 2 | 30 |
| 56.90 | 0.00 | - | 1 | 0 | 332.00 | 0.18 | 0.00 | - | 10 | 1,731 |
| - | - | - | - | - | 333.00 | 1.58 | 0.00 | - | 2 | 14 |
| 19.86 | 0.00 | - | 2 | 2 | 334.00 | 0.01 | 0.00 | - | 1 | 14 |
| 47.70 | 0.00 | - | 5 | 25 | 335.00 | 1.40 | 0.00 | - | 10 | 40 |
| 28.60 | 0.00 | - | 1 | 1 | 336.00 | 0.02 | 0.00 | - | 2 | 72 |
| 48.55 | 0.00 | - | 1 | 2 | 337.00 | 1.75 | 0.00 | - | 2 | 5 |
| 57.70 | 0.00 | - | 1 | 2 | 338.00 | 0.02 | 0.00 | - | 100 | 427 |
| 54.23 | 0.00 | - | 1 | 1 | 339.00 | 0.10 | 0.00 | - | 3 | 320 |
| 47.70 | 0.00 | - | 2 | 0 | 340.00 | 0.01 | 0.00 | - | 1 | 514 |
| - | - | - | - | - | 341.00 | 0.20 | 0.00 | - | 2 | 69 |
| - | - | - | - | - | 342.00 | 0.02 | 0.00 | - | 1 | 62 |
| 45.95 | 0.00 | - | 1 | 0 | 343.00 | 4.64 | 0.00 | - | 1 | 3 |
| 49.30 | 0.00 | - | 1 | 1 | 344.00 | 0.20 | 0.00 | - | 2 | 263 |
| 45.00 | 0.00 | - | 2 | 0 | 345.00 | 0.02 | 0.00 | - | 1 | 60 |
| 49.31 | 0.00 | - | 1 | 4 | 346.00 | 0.01 | 0.00 | - | 5 | 22 |
| 22.68 | 0.00 | - | 3 | 14 | 347.00 | 0.01 | 0.00 | - | 130 | 134 |
| 41.00 | 0.00 | - | 1 | 0 | 348.00 | 0.03 | 0.00 | - | 1 | 16 |
| 37.40 | 0.00 | - | 7 | 7 | 349.00 | 0.01 | 0.00 | - | 1 | 27 |
| 44.00 | 0.00 | - | 4 | 2 | 350.00 | 0.01 | 0.00 | - | 2 | 308 |
| 51.70 | 0.00 | - | 1 | 2 | 351.00 | 0.03 | 0.00 | - | 4 | 17 |
| 39.70 | 0.00 | - | 2 | 0 | 352.00 | 0.02 | 0.00 | - | 1 | 13 |
| 38.71 | 0.00 | - | 1 | 0 | 353.00 | 0.04 | 0.00 | - | 3 | 15 |
| 33.73 | 0.00 | - | 3 | 31 | 354.00 | 0.44 | 0.00 | - | 1 | 6 |
| 36.42 | +1.42 | +4.06% | 1 | 1 | 355.00 | 0.03 | 0.00 | - | 38 | 229 |
| 36.29 | 0.00 | - | 1 | 0 | 356.00 | 0.04 | 0.00 | - | 1 | 2 |
| 29.87 | 0.00 | - | 1 | 0 | 357.00 | 0.01 | 0.00 | - | 2 | 24 |
| 30.25 | 0.00 | - | 2 | 12 | 358.00 | 0.15 | 0.00 | - | 1 | 417 |
| 28.30 | 0.00 | - | 3 | 0 | 359.00 | 0.01 | 0.00 | - | 1 | 83 |
| 33.95 | 0.00 | - | 1 | 0 | 360.00 | 0.02 | 0.00 | - | 1 | 497 |
| 26.73 | 0.00 | - | 1 | 0 | 361.00 | 0.03 | 0.00 | - | 1 | 19 |
| 28.00 | 0.00 | - | 72 | 48 | 362.00 | 0.01 | 0.00 | - | 1 | 44 |
| 22.30 | 0.00 | - | 1 | 0 | 363.00 | 0.01 | 0.00 | - | 23 | 32 |
| 19.80 | 0.00 | - | 1 | 0 | 364.00 | 0.01 | 0.00 | - | 2 | 277 |
| 26.79 | 0.00 | - | 3 | 3 | 365.00 | 0.01 | 0.00 | - | 16 | 258 |
| 26.42 | 0.00 | - | 1 | 0 | 366.00 | 0.03 | 0.00 | - | 5 | 150 |
| 21.05 | 0.00 | - | 2 | 0 | 367.00 | 0.01 | -0.02 | -66.67% | 1 | 1,735 |
| 18.45 | 0.00 | - | 27 | 0 | 368.00 | 0.02 | 0.00 | - | 1 | 884 |
| 16.95 | 0.00 | - | 1 | 9 | 369.00 | 0.01 | 0.00 | - | 3 | 1,065 |
| 20.35 | 0.00 | - | 1 | 0 | 370.00 | 0.01 | -0.01 | -50.00% | 12 | 455 |
| 21.52 | 0.00 | - | 1 | 0 | 371.00 | 0.02 | 0.00 | - | 10 | 475 |
| 19.50 | 0.00 | - | 1 | 1 | 372.00 | 0.03 | +0.01 | +50.00% | 10 | 198 |
| 18.42 | 0.00 | - | 1 | 0 | 373.00 | 0.02 | 0.00 | - | 1 | 385 |
| 20.55 | 0.00 | - | - | 1 | 374.00 | 0.02 | 0.00 | - | 5 | 1,015 |
| 16.87 | 0.00 | - | 5 | 5 | 375.00 | 0.02 | -0.01 | -33.33% | 6 | 845 |
| 16.69 | 0.00 | - | 4 | 0 | 376.00 | 0.02 | 0.00 | - | 3 | 236 |
| 15.71 | 0.00 | - | 4 | 0 | 377.00 | 0.02 | 0.00 | - | 185 | 2,260 |
| 14.00 | 0.00 | - | 2 | 0 | 378.00 | 0.02 | -0.01 | -33.33% | 77 | 246 |
| 9.95 | 0.00 | - | 6 | 0 | 379.00 | 0.02 | -0.02 | -50.00% | 64 | 167 |
| 11.47 | -0.90 | -7.28% | 19 | 25 | 380.00 | 0.03 | 0.00 | - | 29 | 1,482 |
| 9.28 | 0.00 | - | 5 | 0 | 381.00 | 0.05 | 0.00 | - | 2 | 241 |
| 8.30 | 0.00 | - | 7 | 100 | 382.00 | 0.04 | -0.07 | -70.00% | 13 | 444 |
| 9.98 | 0.00 | - | 1 | 217 | 383.00 | 0.07 | +0.01 | +16.67% | 56 | 344 |
| 9.17 | 0.00 | - | 2 | 414 | 384.00 | 0.16 | +0.05 | +45.45% | 29 | 384 |
| 6.55 | +0.60 | +10.08% | 2 | 395 | 385.00 | 0.09 | -0.04 | -30.77% | 171 | 1,759 |
| 4.25 | -1.04 | -19.66% | 13 | 321 | 386.00 | 0.11 | -0.13 | -54.17% | 248 | 313 |
| 4.10 | -0.62 | -13.14% | 84 | 296 | 387.00 | 0.19 | -0.14 | -42.42% | 238 | 868 |
| 3.90 | 0.00 | - | 32 | 505 | 388.00 | 0.34 | -0.25 | -42.37% | 1,730 | 776 |
| 3.20 | +0.05 | +1.59% | 343 | 449 | 389.00 | 0.53 | -0.18 | -25.35% | 802 | 446 |
| 2.41 | +0.07 | +2.99% | 1,909 | 1,343 | 390.00 | 0.77 | -0.42 | -35.29% | 1,068 | 938 |
| 1.76 | +0.03 | +1.73% | 721 | 524 | 391.00 | 1.16 | -0.48 | -29.27% | 501 | 767 |
| 1.29 | +0.06 | +4.88% | 726 | 667 | 392.00 | 1.62 | -0.36 | -18.18% | 135 | 798 |
| 0.86 | +0.02 | +2.38% | 871 | 1,272 | 393.00 | 2.25 | -0.58 | -20.49% | 230 | 422 |
| 0.54 | -0.04 | -6.90% | 1,361 | 2,980 | 394.00 | 2.88 | -0.49 | -14.54% | 22 | 353 |
| 0.31 | -0.04 | -11.43% | 551 | 1,238 | 395.00 | 5.49 | +1.16 | +26.79% | 8 | 503 |
| 0.18 | -0.05 | -21.74% | 2,799 | 502 | 396.00 | 4.70 | -1.25 | -21.01% | 48 | 206 |
| 0.09 | -0.05 | -33.33% | 129 | 447 | 397.00 | 5.05 | 0.00 | - | 13 | 11 |
| 0.07 | -0.02 | -22.22% | 111 | 2,458 | 398.00 | 7.40 | 0.00 | - | 26 | 4 |
| 0.05 | -0.01 | -16.67% | 30 | 3,225 | 399.00 | 6.68 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 59 | 2,125 | 400.00 | 8.80 | -0.17 | -1.90% | 7 | 4 |
| 0.02 | -0.02 | -50.00% | 5 | 3,206 | 401.00 | 10.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 19 | 377 | 402.00 | 7.50 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 3 | 228 | 403.00 | 18.25 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 28 | 49 | 404.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 866 | 405.00 | 11.81 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 4 | 37 | 406.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 12 | 407.00 | 9.75 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 4 | 125 | 408.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 33 | 409.00 | 10.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 1,971 | 410.00 | 23.99 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 411.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 22 | 412.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 351 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 296 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 398 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 189 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 47 | 435.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 679 | 440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 1,190 | 445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 559 | 455.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 540 | 460.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 113 | 465.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 470.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 3 | 475.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.