Mercado fechará em 1 h 40 min
BOVESPA
124.712,71 -5,36 (-0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.343,11 -540,86 (-1,02%) PETROLEO CRU
82,87 -0,51 (-0,61%) OURO
2.334,50 -4,40 (-0,19%) Bitcoin USD
62.232,30 -1.449,68 (-2,28%)
iShares Expanded Tech-Software Sector ETF (IGV)
Cboe US - Cboe US Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:20PM EDT. Mercado aberto.
Opções de compra
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 63.21 | 0.00 | - | - | 35 | 24.00 | 0.10 | 0.00 | - | 2 | 27 |
| 31.20 | 0.00 | - | - | - | 25.00 | 0.56 | 0.00 | - | 25 | 62 |
| 30.42 | 0.00 | - | - | - | 26.00 | 0.14 | 0.00 | - | - | - |
| - | - | - | - | - | 27.00 | 0.12 | 0.00 | - | - | - |
| 30.20 | 0.00 | - | - | - | 28.00 | 0.65 | 0.00 | - | - | - |
| - | - | - | - | - | 29.00 | 0.05 | 0.00 | - | 29 | 64 |
| - | - | - | - | - | 30.00 | 0.78 | 0.00 | - | - | - |
| 21.96 | 0.00 | - | - | - | 31.00 | 1.04 | 0.00 | - | - | - |
| 23.18 | 0.00 | - | - | - | 32.00 | 0.76 | 0.00 | - | - | - |
| 24.24 | 0.00 | - | - | - | 33.00 | 2.00 | 0.00 | - | - | - |
| 23.48 | 0.00 | - | - | - | 34.00 | 0.12 | 0.00 | - | - | - |
| 28.73 | 0.00 | - | - | - | 35.00 | 0.23 | 0.00 | - | 25 | 40 |
| 17.78 | 0.00 | - | - | - | 36.00 | 0.17 | 0.00 | - | - | - |
| 17.22 | 0.00 | - | - | - | 37.00 | 0.40 | 0.00 | - | - | - |
| 18.06 | 0.00 | - | - | - | 38.00 | 1.90 | 0.00 | - | - | - |
| 48.50 | 0.00 | - | - | 10 | 39.00 | 0.20 | 0.00 | - | - | - |
| 43.10 | 0.00 | - | 6 | 200 | 40.00 | 0.17 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 41.00 | 0.72 | 0.00 | - | - | - |
| 18.26 | 0.00 | - | - | - | 42.00 | 0.69 | 0.00 | - | - | - |
| 14.81 | 0.00 | - | - | - | 43.00 | 2.80 | 0.00 | - | - | - |
| 19.14 | 0.00 | - | - | - | 44.00 | 0.36 | 0.00 | - | - | - |
| 33.92 | 0.00 | - | - | - | 45.00 | 0.10 | 0.00 | - | 6 | 200 |
| 29.13 | 0.00 | - | - | - | 46.00 | 0.01 | 0.00 | - | - | - |
| 39.61 | 0.00 | - | - | - | 47.00 | 0.73 | 0.00 | - | - | - |
| 21.30 | 0.00 | - | - | - | 48.00 | - | - | - | - | - |
| 21.54 | 0.00 | - | - | - | 49.00 | 4.24 | 0.00 | - | - | - |
| 35.60 | 0.00 | - | 10 | 37 | 50.00 | 0.30 | 0.00 | - | 1 | 82 |
| 35.00 | 0.00 | - | 100 | 0 | 51.00 | 0.89 | 0.00 | - | - | - |
| 37.33 | 0.00 | - | - | - | 52.00 | 0.77 | 0.00 | - | - | - |
| 29.94 | 0.00 | - | - | - | 53.00 | 0.37 | 0.00 | - | - | - |
| 31.85 | 0.00 | - | 1 | 55 | 54.00 | 5.58 | 0.00 | - | - | - |
| 31.75 | 0.00 | - | 2 | 60 | 55.00 | 0.26 | 0.00 | - | 50 | 135 |
| 27.93 | 0.00 | - | 5 | 20 | 56.00 | 0.85 | 0.00 | - | - | - |
| 34.06 | 0.00 | - | - | 20 | 57.00 | 1.11 | 0.00 | - | - | - |
| 30.62 | 0.00 | - | - | - | 58.00 | 0.55 | 0.00 | - | 10 | 70 |
| 24.61 | 0.00 | - | - | - | 59.00 | 0.98 | 0.00 | - | 1 | 50 |
| 26.40 | 0.00 | - | 15 | 81 | 60.00 | 0.40 | 0.00 | - | 1 | 52 |
| 8.08 | 0.00 | - | - | - | 61.00 | 0.84 | 0.00 | - | 5 | 20 |
| 25.06 | 0.00 | - | - | 50 | 62.00 | 1.24 | 0.00 | - | - | - |
| 27.04 | 0.00 | - | - | 15 | 63.00 | 0.50 | 0.00 | - | 1 | 16 |
| 23.40 | 0.00 | - | 1 | 134 | 64.00 | 0.85 | 0.00 | - | 10 | 662 |
| 20.90 | 0.00 | - | 16 | 211 | 65.00 | 1.00 | 0.00 | - | 1 | 400 |
| 17.50 | 0.00 | - | 1 | 137 | 66.00 | 0.46 | 0.00 | - | 6 | 428 |
| 24.51 | 0.00 | - | 30 | 70 | 67.00 | 1.36 | +0.96 | +240.00% | 6 | 93 |
| 22.42 | 0.00 | - | 5 | 56 | 68.00 | 0.43 | 0.00 | - | 10 | 37 |
| 20.83 | 0.00 | - | 5 | 8 | 69.00 | 1.15 | 0.00 | - | 27 | 72 |
| 19.45 | 0.00 | - | 9 | 163 | 70.00 | 1.10 | 0.00 | - | 1 | 994 |
| 18.30 | 0.00 | - | 1 | 70 | 71.00 | 0.68 | 0.00 | - | 4 | 89 |
| 17.63 | 0.00 | - | 6 | 48 | 72.00 | 2.70 | 0.00 | - | 10 | 141 |
| 17.50 | 0.00 | - | 1 | 51 | 73.00 | 1.00 | 0.00 | - | 5 | 121 |
| 16.48 | 0.00 | - | 5 | 140 | 74.00 | 1.14 | 0.00 | - | 4 | 48 |
| 15.42 | 0.00 | - | 5 | 116 | 75.00 | 1.20 | 0.00 | - | 2 | 452 |
| 14.90 | 0.00 | - | 6 | 219 | 76.00 | 3.50 | 0.00 | - | 19 | 26 |
| 13.50 | 0.00 | - | 3 | 83 | 77.00 | 1.40 | -0.10 | -6.67% | 1 | 107 |
| 10.70 | 0.00 | - | 1 | 139 | 78.00 | 1.95 | 0.00 | - | 1 | 83 |
| 12.75 | +0.39 | +3.16% | 10 | 142 | 79.00 | 3.60 | 0.00 | - | 1 | 373 |
| 11.63 | +0.03 | +0.26% | 6 | 434 | 80.00 | 2.01 | -0.08 | -3.83% | 4 | 201 |
| 10.70 | 0.00 | - | 1 | 84 | 81.00 | 3.20 | 0.00 | - | 2 | 93 |
| 10.41 | +0.61 | +6.22% | 5 | 351 | 82.00 | 2.65 | 0.00 | - | 1 | 93 |
| 7.75 | 0.00 | - | 2 | 37 | 83.00 | 4.36 | 0.00 | - | 3 | 13 |
| 8.60 | 0.00 | - | 1 | 241 | 84.00 | 4.00 | 0.00 | - | 2 | 374 |
| 7.98 | 0.00 | - | 4 | 162 | 85.00 | 4.70 | 0.00 | - | 1 | 564 |
| 6.95 | 0.00 | - | 1 | 60 | 86.00 | 5.80 | 0.00 | - | 1 | 115 |
| 6.86 | +0.06 | +0.88% | 3 | 165 | 87.00 | 5.90 | 0.00 | - | 50 | 110 |
| 6.30 | 0.00 | - | 110 | 369 | 88.00 | 9.80 | 0.00 | - | 1 | 122 |
| 5.62 | 0.00 | - | 15 | 257 | 89.00 | 7.50 | 0.00 | - | 152 | 170 |
| 5.24 | 0.00 | - | 9 | 211 | 90.00 | 5.67 | +0.20 | +3.66% | 6 | 65 |
| 4.80 | 0.00 | - | 1 | 50 | 91.00 | 8.52 | 0.00 | - | - | - |
| 3.00 | 0.00 | - | 3 | 357 | 92.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 15 | 26 | 93.00 | 7.50 | 0.00 | - | 1 | 1 |
| 4.00 | +0.45 | +12.68% | 4 | 306 | 94.00 | 9.72 | 0.00 | - | - | - |
| 3.00 | 0.00 | - | 1 | 118 | 95.00 | 11.33 | 0.00 | - | - | 0 |
| 0.58 | 0.00 | - | 10 | 140 | 96.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 3 | 71 | 97.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 10 | 155 | 98.00 | 12.82 | 0.00 | - | - | - |
| 1.68 | 0.00 | - | 9 | 13 | 99.00 | - | - | - | - | - |
| 1.70 | +0.05 | +3.03% | 10 | 377 | 100.00 | 13.66 | 0.00 | - | - | 5 |
| 2.20 | 0.00 | - | - | 10 | 101.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 1 | 46 | 102.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 6 | 103.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 5 | 51 | 104.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 10 | 105.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 20 | 25 | 106.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 21 | 21 | 108.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 10 | 30 | 109.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 200 | 496 | 110.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 252 | 204 | 111.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 5 | 67 | 113.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 33 | 114.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 10 | 120.00 | 0.35 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | 1 | 1 | 125.00 | 0.65 | 0.00 | - | 1 | 6 |
| 152.09 | 0.00 | - | 2 | 1 | 130.00 | 0.70 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 135.00 | 0.60 | 0.00 | - | 1 | 90 |
| 151.00 | 0.00 | - | 5 | 0 | 140.00 | 3.27 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 145.00 | 5.30 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 150.00 | 3.92 | 0.00 | - | 1 | 1 |
| 109.80 | 0.00 | - | 1 | 4 | 155.00 | 5.21 | 0.00 | - | 2 | 3 |
| 115.90 | 0.00 | - | - | 1 | 160.00 | 3.80 | 0.00 | - | 76 | 75 |
| 121.20 | 0.00 | - | 3 | 4 | 165.00 | 10.00 | 0.00 | - | - | 5 |
| 117.40 | 0.00 | - | 1 | 8 | 170.00 | 0.60 | 0.00 | - | 1 | 3 |
| 143.63 | 0.00 | - | 1 | 3 | 175.00 | 0.69 | 0.00 | - | 1 | 3 |
| 88.90 | 0.00 | - | 14 | 12 | 180.00 | 0.85 | 0.00 | - | 3 | 26 |
| 86.10 | 0.00 | - | 2 | 2 | 185.00 | 2.00 | 0.00 | - | 50 | 70 |
| 90.30 | 0.00 | - | 1 | 10 | 190.00 | 9.50 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 195.00 | 1.00 | 0.00 | - | 1 | 11 |
| 239.00 | 0.00 | - | 2 | 43 | 200.00 | 1.54 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 205.00 | 3.60 | 0.00 | - | 88 | 87 |
| 91.29 | 0.00 | - | 1 | 0 | 210.00 | 3.47 | 0.00 | - | 1 | 41 |
| 74.05 | 0.00 | - | 1 | 0 | 215.00 | 14.00 | 0.00 | - | 2 | 6 |
| 95.69 | 0.00 | - | 1 | 1 | 220.00 | 1.80 | 0.00 | - | 45 | 299 |
| 169.60 | 0.00 | - | 1 | 1 | 225.00 | 3.70 | 0.00 | - | 41 | 40 |
| 145.63 | 0.00 | - | 1 | 2 | 230.00 | 0.05 | 0.00 | - | 1 | 6 |
| 198.07 | 0.00 | - | 1 | 4 | 235.00 | 3.65 | 0.00 | - | - | 2 |
| 106.50 | 0.00 | - | 3 | 4 | 240.00 | - | - | - | - | - |
| 107.70 | 0.00 | - | 3 | 5 | 245.00 | 21.20 | 0.00 | - | 33 | 33 |
| 179.87 | 0.00 | - | 1 | 5 | 250.00 | 2.90 | 0.00 | - | 1 | 17 |
| 114.38 | 0.00 | - | 3 | 20 | 255.00 | 4.44 | 0.00 | - | 1 | 10 |
| 186.63 | 0.00 | - | 3 | 7 | 260.00 | 3.83 | 0.00 | - | 1 | 4 |
| 149.71 | 0.00 | - | 3 | 3 | 265.00 | 1.85 | 0.00 | - | 3 | 9 |
| 153.00 | 0.00 | - | 10 | 11 | 270.00 | 27.90 | 0.00 | - | 3 | 3 |
| 153.47 | 0.00 | - | 1 | 12 | 275.00 | 4.00 | 0.00 | - | 1 | 17 |
| 141.85 | 0.00 | - | 3 | 5 | 280.00 | 4.23 | 0.00 | - | 2 | 17 |
| 170.30 | 0.00 | - | 2 | 4 | 285.00 | 5.55 | 0.00 | - | 1 | 0 |
| 153.10 | 0.00 | - | 4 | 4 | 290.00 | 6.20 | 0.00 | - | 1 | 14 |
| 123.04 | 0.00 | - | 3 | 1 | 295.00 | 5.95 | 0.00 | - | 2 | 10 |
| 149.08 | 0.00 | - | 2 | 42 | 300.00 | 3.70 | 0.00 | - | 1 | 10 |
| 40.40 | 0.00 | - | - | 8 | 305.00 | 4.51 | 0.00 | - | 1 | 4 |
| 125.32 | 0.00 | - | 8 | 10 | 310.00 | 6.20 | 0.00 | - | 21 | 24 |
| 135.20 | 0.00 | - | 1 | 3 | 315.00 | 4.10 | 0.00 | - | 1 | 4 |
| 121.80 | 0.00 | - | 1 | 27 | 320.00 | 6.95 | 0.00 | - | 1 | 133 |
| 117.85 | 0.00 | - | 9 | 33 | 325.00 | 7.00 | 0.00 | - | 54 | 86 |
| 108.40 | 0.00 | - | 7 | 30 | 330.00 | 6.70 | 0.00 | - | 1 | 86 |
| 53.80 | 0.00 | - | 4 | 14 | 335.00 | 6.45 | 0.00 | - | 4 | 16 |
| 100.19 | 0.00 | - | 3 | 15 | 340.00 | 7.00 | 0.00 | - | 10 | 9 |
| 50.10 | 0.00 | - | 1 | 1 | 345.00 | 9.90 | 0.00 | - | 1 | 5 |
| 105.97 | 0.00 | - | 8 | 28 | 350.00 | 10.11 | 0.00 | - | 2 | 111 |
| 44.10 | 0.00 | - | 1 | 7 | 355.00 | 10.80 | 0.00 | - | 12 | 13 |
| 70.00 | 0.00 | - | 1 | 9 | 360.00 | 14.00 | 0.00 | - | 2 | 30 |
| 98.03 | 0.00 | - | 1 | 10 | 365.00 | 10.50 | 0.00 | - | 1 | 23 |
| 76.00 | 0.00 | - | 10 | 28 | 370.00 | 11.50 | 0.00 | - | 1 | 5 |
| 92.94 | 0.00 | - | 5 | 8 | 375.00 | 12.50 | 0.00 | - | 1 | 6 |
| 68.80 | 0.00 | - | 1 | 32 | 380.00 | 20.47 | 0.00 | - | 1 | 3 |
| 79.00 | 0.00 | - | 25 | 15 | 385.00 | 17.75 | 0.00 | - | 1 | 17 |
| 71.30 | 0.00 | - | 1 | 29 | 390.00 | 15.00 | 0.00 | - | 3 | 11 |
| 29.55 | 0.00 | - | 1 | 24 | 395.00 | 15.96 | 0.00 | - | 2 | 69 |
| 61.94 | 0.00 | - | 1 | 55 | 400.00 | 25.00 | 0.00 | - | 1 | 39 |
| 52.80 | 0.00 | - | 10 | 18 | 405.00 | 20.80 | 0.00 | - | 3 | 18 |
| 49.90 | 0.00 | - | 4 | 69 | 410.00 | 22.02 | 0.00 | - | 2 | 10 |
| 46.44 | 0.00 | - | 6 | 8 | 415.00 | 25.60 | 0.00 | - | 1 | 2 |
| 41.70 | 0.00 | - | 31 | 48 | 420.00 | 28.52 | 0.00 | - | 5 | 71 |
| 40.77 | 0.00 | - | 6 | 11 | 425.00 | 32.42 | 0.00 | - | 14 | 16 |
| 43.50 | 0.00 | - | 1 | 5 | 430.00 | 27.36 | 0.00 | - | 10 | 23 |
| 34.52 | 0.00 | - | 20 | 36 | 435.00 | 29.28 | 0.00 | - | 10 | 12 |
| 39.00 | 0.00 | - | 1 | 75 | 440.00 | 40.20 | 0.00 | - | 4 | 21 |
| 29.37 | 0.00 | - | 1 | 9 | 445.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 1 | 32 | 450.00 | - | - | - | - | - |
| 33.47 | 0.00 | - | 1 | 10 | 455.00 | 42.60 | 0.00 | - | 4 | 4 |
| 20.00 | 0.00 | - | 45 | 58 | 460.00 | - | - | - | - | - |
| 23.16 | 0.00 | - | 30 | 32 | 465.00 | - | - | - | - | - |
| 20.45 | 0.00 | - | 2 | 56 | 470.00 | 48.60 | 0.00 | - | - | 2 |
| 21.00 | 0.00 | - | 1 | 11 | 475.00 | - | - | - | - | - |
| 17.09 | 0.00 | - | 20 | 41 | 480.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 12 | 485.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 7 | 27 | 490.00 | 64.10 | 0.00 | - | 12 | 12 |
| 11.69 | 0.00 | - | 1 | 61 | 500.00 | 68.30 | 0.00 | - | 1 | 1 |
| 11.00 | 0.00 | - | 1 | 2 | 505.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 5 | 9 | 510.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | - | 1 | 515.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 3 | 3 | 520.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 1 | 2 | 525.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | - | 1 | 530.00 | - | - | - | - | - |
| 7.06 | 0.00 | - | 1 | 0 | 540.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 3 | 6 | 545.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 4 | 9 | 550.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 56 | 0 | 555.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 2 | 565.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 2 | 570.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 2 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.