Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.129,24 -134,26 (-0,21%)
GraniteShares 2x Long NVDA Daily ETF (NVDL)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | - | 1 | 5 | 28.00 | 0.05 | 0.00 | - | 3 | 73 |
| - | - | - | - | - | 29.00 | 0.05 | 0.00 | - | 5 | 9 |
| 29.05 | 0.00 | - | 1 | 3 | 30.00 | 0.07 | 0.00 | - | 1 | 6 |
| 43.21 | +43.21 | - | 10 | 0 | 31.00 | 0.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 32.00 | 0.75 | 0.00 | - | 1 | 21 |
| 30.50 | 0.00 | - | - | 1 | 32.50 | 0.05 | -1.40 | -96.55% | 3 | 6 |
| - | - | - | - | - | 33.00 | 0.05 | -1.14 | -95.80% | 6 | 3 |
| - | - | - | - | - | 33.50 | 0.05 | +0.05 | - | 104 | 0 |
| - | - | - | - | - | 34.00 | 0.05 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 34.50 | 0.05 | 0.00 | - | 2 | 19 |
| 39.00 | -14.20 | -26.69% | 5 | 15 | 35.00 | 0.05 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 35.50 | 0.50 | 0.00 | - | - | 10 |
| 33.76 | 0.00 | - | 1 | 2 | 36.00 | 0.05 | -0.23 | -82.14% | 40 | 4 |
| - | - | - | - | - | 36.50 | 0.05 | -0.25 | -83.33% | 7 | 2 |
| - | - | - | - | - | 37.00 | 0.56 | 0.00 | - | 2 | 3 |
| 22.00 | 0.00 | - | 2 | 2 | 37.50 | 0.05 | +0.05 | - | - | 1 |
| 28.93 | 0.00 | - | 14 | 14 | 38.00 | 0.05 | -0.25 | -83.33% | 41 | 6 |
| 7.00 | 0.00 | - | 3 | 3 | 38.50 | 0.05 | -0.55 | -91.67% | 2 | 20 |
| 28.40 | 0.00 | - | 2 | 7 | 39.00 | 0.05 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 39.50 | 0.84 | 0.00 | - | 7 | 6 |
| 45.88 | 0.00 | - | 3 | 36 | 40.00 | 0.05 | -0.15 | -75.00% | 1 | 26 |
| 6.20 | 0.00 | - | - | 1 | 40.50 | 0.80 | 0.00 | - | 1 | 3 |
| 41.59 | 0.00 | - | 2 | 12 | 41.00 | 1.05 | 0.00 | - | - | 1 |
| 25.00 | 0.00 | - | 1 | 19 | 42.00 | 0.23 | 0.00 | - | 31 | 34 |
| 25.79 | 0.00 | - | 11 | 15 | 42.50 | 0.50 | 0.00 | - | - | 1 |
| 37.50 | 0.00 | - | 2 | 22 | 43.00 | 0.20 | 0.00 | - | 1 | 1 |
| 26.00 | 0.00 | - | 1 | 3 | 43.50 | 0.75 | 0.00 | - | 1 | 2 |
| 36.48 | 0.00 | - | 2 | 23 | 44.00 | 0.69 | 0.00 | - | 20 | 27 |
| 22.20 | 0.00 | - | 2 | 5 | 44.50 | - | - | - | - | - |
| 35.35 | 0.00 | - | 1 | 8 | 45.00 | 0.05 | 0.00 | - | 3 | 31 |
| 22.75 | 0.00 | - | 2 | 1 | 46.00 | 0.11 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 47.00 | 0.10 | -0.18 | -64.29% | 75 | 30 |
| 15.11 | 0.00 | - | 1 | 1 | 47.50 | 0.13 | +0.13 | - | 12 | 0 |
| 33.90 | 0.00 | - | 2 | 19 | 48.00 | 0.39 | 0.00 | - | 2 | 14 |
| 25.10 | -4.10 | -14.04% | 5 | 294 | 50.00 | 0.12 | -0.03 | -20.00% | 286 | 212 |
| 36.60 | +36.60 | - | - | 2 | 54.00 | 0.17 | +0.17 | - | 11 | 1 |
| 19.48 | -6.24 | -24.26% | 5 | 113 | 55.00 | 0.20 | 0.00 | - | 29 | 112 |
| 25.71 | +25.71 | - | - | 1 | 56.00 | 0.22 | -1.73 | -88.72% | 6 | 1 |
| 32.10 | +32.10 | - | - | 0 | 57.00 | 0.26 | -0.72 | -73.47% | 59 | 5 |
| 15.03 | +15.03 | - | 1 | 0 | 58.00 | 0.30 | +0.01 | +3.45% | 20 | 15 |
| 21.75 | 0.00 | - | 1 | 1 | 59.00 | 0.38 | +0.08 | +26.67% | 18 | 9 |
| 14.23 | -6.85 | -32.50% | 9 | 113 | 60.00 | 0.55 | +0.10 | +22.22% | 398 | 113 |
| 13.40 | -6.60 | -33.00% | 1 | 9 | 61.00 | 0.64 | +0.29 | +82.86% | 50 | 188 |
| 13.30 | -10.70 | -44.58% | 66 | 62 | 62.00 | 0.71 | +0.18 | +33.96% | 87 | 204 |
| 11.30 | -7.28 | -39.18% | 1 | 36 | 63.00 | 0.90 | +0.31 | +52.54% | 71 | 46 |
| 11.20 | -4.80 | -30.00% | 9 | 21 | 64.00 | 1.08 | +0.38 | +54.29% | 270 | 18 |
| 9.80 | -6.50 | -39.88% | 93 | 374 | 65.00 | 1.25 | +0.45 | +56.25% | 362 | 192 |
| 12.70 | -5.60 | -30.60% | 53 | 150 | 66.00 | 1.50 | +0.52 | +53.06% | 151 | 56 |
| 8.90 | -5.40 | -37.76% | 70 | 31 | 67.00 | 1.80 | +0.80 | +80.00% | 222 | 73 |
| 7.40 | -6.00 | -44.78% | 45 | 63 | 68.00 | 2.45 | +1.35 | +122.73% | 151 | 268 |
| 8.23 | -4.37 | -34.68% | 131 | 32 | 69.00 | 2.23 | +0.58 | +35.15% | 105 | 46 |
| 6.42 | -5.10 | -44.27% | 1,104 | 264 | 70.00 | 2.85 | +1.15 | +67.65% | 1,166 | 399 |
| 5.50 | -5.70 | -50.89% | 49 | 75 | 71.00 | 3.06 | +1.02 | +50.00% | 122 | 138 |
| 5.50 | -3.40 | -38.20% | 146 | 144 | 72.00 | 3.55 | +1.49 | +72.33% | 301 | 129 |
| 4.95 | -10.25 | -67.43% | 341 | 24 | 73.00 | 4.20 | +1.20 | +40.00% | 362 | 136 |
| 4.30 | -4.10 | -48.81% | 417 | 66 | 74.00 | 4.58 | +2.25 | +96.57% | 436 | 189 |
| 4.10 | -3.40 | -45.33% | 3,361 | 520 | 75.00 | 5.00 | +1.74 | +53.37% | 825 | 442 |
| 3.70 | -2.82 | -43.25% | 654 | 33 | 76.00 | 5.55 | +1.95 | +54.17% | 414 | 171 |
| 3.01 | -4.19 | -58.19% | 275 | 78 | 77.00 | 6.40 | +2.11 | +49.18% | 233 | 616 |
| 2.73 | -3.09 | -53.09% | 1,084 | 76 | 78.00 | 7.00 | +2.50 | +55.56% | 111 | 841 |
| 2.70 | -3.10 | -53.45% | 283 | 86 | 79.00 | 8.31 | +3.25 | +64.23% | 67 | 649 |
| 2.22 | -2.60 | -53.94% | 5,687 | 1,491 | 80.00 | 8.40 | +2.95 | +54.13% | 1,089 | 2,419 |
| 1.94 | +1.94 | - | 128 | 64 | 81.00 | 9.00 | +9.00 | - | 36 | 1,399 |
| 1.80 | +1.80 | - | 318 | 188 | 82.00 | 9.98 | +9.98 | - | 87 | 164 |
| 1.50 | +1.50 | - | 145 | 107 | 83.00 | 9.20 | +9.20 | - | 29 | 1,808 |
| 1.17 | +1.17 | - | 357 | 67 | 84.00 | 11.36 | +11.36 | - | 15 | 71 |
| 1.15 | -1.79 | -60.88% | 957 | 908 | 85.00 | 12.52 | +4.27 | +51.76% | 137 | 1,338 |
| 1.13 | +1.13 | - | 194 | 250 | 86.00 | 10.48 | +10.48 | - | 44 | 60 |
| 0.86 | +0.86 | - | 320 | 142 | 87.00 | 14.00 | +14.00 | - | 3 | 84 |
| 0.72 | +0.72 | - | 140 | 129 | 88.00 | 13.00 | +13.00 | - | 13 | 905 |
| 0.80 | +0.80 | - | 90 | 69 | 89.00 | 15.41 | +15.41 | - | 10 | 179 |
| 0.60 | -1.25 | -67.57% | 2,934 | 1,265 | 90.00 | 17.46 | +6.31 | +56.59% | 38 | 1,514 |
| 0.56 | +0.56 | - | 324 | 304 | 91.00 | 18.14 | +18.14 | - | 5 | 43 |
| 0.50 | +0.50 | - | 888 | 711 | 92.00 | 7.70 | +7.70 | - | - | 114 |
| 0.50 | +0.50 | - | 194 | 75 | 93.00 | 7.95 | +7.95 | - | - | 208 |
| 0.50 | +0.50 | - | 315 | 39 | 94.00 | 9.28 | +9.28 | - | - | 200 |
| 0.40 | -0.75 | -65.22% | 492 | 805 | 95.00 | 7.90 | +7.90 | - | - | 133 |
| 0.44 | +0.44 | - | 14 | 24 | 96.00 | - | - | - | - | - |
| 0.55 | +0.55 | - | 26 | 22 | 97.00 | - | - | - | - | - |
| 0.32 | +0.32 | - | 12 | 56 | 98.00 | - | - | - | - | - |
| 0.30 | +0.30 | - | 3 | 35 | 99.00 | 23.90 | +23.90 | - | 3 | 3 |
| 0.23 | +0.23 | - | 479 | 726 | 100.00 | 20.05 | +20.05 | - | - | 20 |
| 0.15 | +0.15 | - | 67 | 115 | 105.00 | - | - | - | - | - |
| 0.14 | +0.14 | - | 41 | 102 | 110.00 | 20.22 | +20.22 | - | - | 95 |
| 0.15 | +0.15 | - | 1 | 53 | 115.00 | - | - | - | - | - |
| 0.12 | +0.12 | - | 199 | 315 | 120.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 12 | 17 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.