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
64.060,40 -221,15 (-0,34%)
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
5 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 30.00 | 0.06 | -0.10 | -62.50% | 1 | 103 |
| 53.21 | 0.00 | - | 20 | 20 | 35.00 | - | - | - | - | - |
| 30.74 | 0.00 | - | 1 | 0 | 38.00 | - | - | - | - | - |
| 22.34 | 0.00 | - | 1 | 1 | 39.00 | - | - | - | - | - |
| 42.20 | 0.00 | - | 3 | 4 | 39.50 | - | - | - | - | - |
| 29.00 | 0.00 | - | 6 | 6 | 40.00 | 0.45 | 0.00 | - | 10 | 21 |
| 35.60 | 0.00 | - | 1 | 1 | 40.50 | - | - | - | - | - |
| 45.85 | 0.00 | - | 11 | 11 | 41.00 | 1.00 | 0.00 | - | 10 | 28 |
| 38.09 | +38.09 | - | - | 15 | 42.00 | - | - | - | - | - |
| 38.70 | +38.70 | - | - | 9 | 42.50 | - | - | - | - | - |
| 13.75 | 0.00 | - | 4 | 1 | 43.00 | - | - | - | - | - |
| 14.30 | 0.00 | - | 1 | 1 | 43.50 | 0.28 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 44.00 | 0.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 44.50 | 0.80 | 0.00 | - | 2 | 2 |
| 31.50 | 0.00 | - | 1 | 1 | 45.00 | 0.20 | 0.00 | - | 1 | 18 |
| 24.00 | 0.00 | - | 20 | 0 | 45.50 | - | - | - | - | - |
| - | - | - | - | - | 46.00 | 0.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 47.00 | 0.55 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 47.50 | 2.52 | 0.00 | - | 8 | 13 |
| 27.10 | +11.90 | +78.29% | 1 | 1 | 48.00 | 1.90 | 0.00 | - | 5 | 5 |
| 30.70 | 0.00 | - | 4 | 17 | 50.00 | 0.25 | -0.40 | -61.54% | 35 | 12 |
| 30.70 | +30.70 | - | - | 10 | 51.00 | - | - | - | - | - |
| 31.80 | +31.80 | - | - | 1 | 51.50 | - | - | - | - | - |
| - | - | - | - | - | 52.00 | 1.39 | 0.00 | - | 2 | 1 |
| 22.30 | +22.30 | - | 5 | 0 | 52.50 | 0.43 | +0.43 | - | 1 | 0 |
| 27.19 | 0.00 | - | 1 | 0 | 53.00 | 0.65 | -0.45 | -40.91% | 3 | 7 |
| - | - | - | - | - | 53.50 | 0.55 | +0.55 | - | 1 | 0 |
| 18.00 | 0.00 | - | 1 | 2 | 54.00 | 0.80 | 0.00 | - | 1 | 5 |
| 19.70 | -10.74 | -35.28% | 1 | 23 | 55.00 | 0.53 | +0.28 | +112.00% | 22 | 33 |
| 16.30 | -4.40 | -21.26% | 10 | 11 | 56.00 | 0.60 | +0.15 | +33.33% | 5 | 2 |
| - | - | - | - | - | 56.50 | 1.06 | 0.00 | - | 1 | 1 |
| 16.00 | 0.00 | - | 10 | 0 | 57.00 | 0.75 | -0.05 | -6.25% | 1 | 1 |
| 17.28 | -2.72 | -13.60% | 1 | 1 | 57.50 | - | - | - | - | - |
| 15.50 | 0.00 | - | 1 | 1 | 58.00 | 1.75 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 58.50 | 0.68 | +0.68 | - | 1 | 1 |
| 8.10 | 0.00 | - | 1 | 0 | 59.00 | 1.05 | +0.43 | +69.35% | 3 | 14 |
| 16.20 | -9.97 | -38.10% | 41 | 23 | 60.00 | 1.20 | +0.45 | +60.00% | 184 | 200 |
| 12.03 | 0.00 | - | 6 | 1 | 61.00 | 1.36 | +1.36 | - | 2 | 3 |
| 18.89 | 0.00 | - | 4 | 28 | 62.00 | 1.05 | +0.15 | +16.67% | 4 | 21 |
| 26.80 | 0.00 | - | 1 | 7 | 63.00 | 1.75 | +0.70 | +66.67% | 22 | 24 |
| 12.40 | -7.60 | -38.00% | 2 | 2 | 64.00 | 2.15 | +1.15 | +115.00% | 15 | 13 |
| 11.20 | -13.19 | -54.08% | 16 | 18 | 65.00 | 2.36 | +0.91 | +62.76% | 112 | 28 |
| 10.80 | +2.00 | +22.73% | 6 | 7 | 66.00 | 2.56 | +0.87 | +51.48% | 13 | 98 |
| 15.60 | 0.00 | - | 2 | 19 | 67.00 | 2.82 | +1.72 | +156.36% | 22 | 14 |
| 9.40 | -6.62 | -41.32% | 3 | 23 | 68.00 | 3.30 | +1.16 | +54.21% | 39 | 71 |
| 13.95 | 0.00 | - | 3 | 4 | 69.00 | 3.70 | +3.70 | - | 21 | 2 |
| 7.98 | -5.02 | -38.62% | 168 | 210 | 70.00 | 4.10 | +1.80 | +78.26% | 169 | 64 |
| 19.00 | 0.00 | - | 1 | 27 | 71.00 | 4.75 | +4.75 | - | 16 | 23 |
| 7.73 | -2.21 | -22.23% | 11 | 14 | 72.00 | 5.40 | +4.16 | +335.48% | 22 | 33 |
| 6.05 | -3.85 | -38.89% | 226 | 43 | 73.00 | 5.50 | +2.45 | +80.33% | 1,811 | 26 |
| 5.80 | -4.00 | -40.82% | 21 | 9 | 74.00 | 5.90 | +1.50 | +34.09% | 902 | 4 |
| 5.40 | -3.80 | -41.30% | 269 | 102 | 75.00 | 6.43 | +2.33 | +56.83% | 135 | 74 |
| 5.20 | -3.80 | -42.22% | 573 | 34 | 76.00 | 6.90 | +2.70 | +64.29% | 29 | 25 |
| 4.80 | -3.20 | -40.00% | 47 | 39 | 77.00 | 5.60 | -0.03 | -0.53% | 15 | 39 |
| 4.45 | -2.75 | -38.19% | 154 | 18 | 78.00 | 8.08 | +2.88 | +55.38% | 6 | 35 |
| 4.20 | -3.30 | -44.00% | 37 | 42 | 79.00 | 9.90 | +4.04 | +68.94% | 5 | 15 |
| 3.70 | -2.90 | -43.94% | 145 | 768 | 80.00 | 9.73 | +2.83 | +41.01% | 36 | 524 |
| 3.40 | -2.70 | -44.26% | 45 | 264 | 81.00 | 9.90 | +9.90 | - | 5 | 434 |
| 3.33 | +3.33 | - | 9 | 235 | 81.50 | 10.60 | +10.60 | - | 5 | 6 |
| 2.70 | -3.34 | -55.30% | 210 | 38 | 82.00 | 10.60 | +10.60 | - | 1 | 51 |
| 2.80 | -3.46 | -55.27% | 47 | 39 | 83.00 | 11.78 | +11.78 | - | 2 | 448 |
| 2.70 | +2.70 | - | 14 | 717 | 84.00 | 12.17 | +12.17 | - | 3 | 21 |
| 2.50 | -1.75 | -41.18% | 186 | 226 | 85.00 | 13.85 | +3.45 | +33.17% | 15 | 871 |
| 2.15 | +2.15 | - | 3 | 29 | 86.00 | 13.06 | +13.06 | - | 1 | 21 |
| 2.10 | +2.10 | - | 27 | 39 | 87.00 | 15.55 | +15.55 | - | 5 | 6 |
| 2.10 | +2.10 | - | 17 | 51 | 88.00 | 16.30 | +16.30 | - | 13 | 433 |
| 1.70 | +1.70 | - | 14 | 33 | 89.00 | 7.55 | +7.55 | - | - | 441 |
| 1.40 | -1.60 | -53.33% | 287 | 439 | 90.00 | 17.37 | +4.27 | +32.60% | 25 | 1,348 |
| 1.35 | +1.35 | - | 26 | 49 | 91.00 | 8.55 | +8.55 | - | - | 1 |
| 1.35 | +1.35 | - | 20 | 82 | 92.00 | 18.60 | +18.60 | - | 1 | 1 |
| 1.40 | +1.40 | - | 6 | 2 | 93.00 | - | - | - | - | - |
| 1.60 | +1.60 | - | 2 | 3 | 94.00 | - | - | - | - | - |
| 1.07 | +1.07 | - | 276 | 788 | 95.00 | - | - | - | - | - |
| 1.05 | +1.05 | - | 4 | 1 | 96.00 | - | - | - | - | - |
| 3.00 | +3.00 | - | - | 2 | 97.00 | - | - | - | - | - |
| 0.83 | +0.83 | - | 9 | 0 | 98.00 | - | - | - | - | - |
| 1.80 | +1.80 | - | - | 18 | 99.00 | - | - | - | - | - |
| 0.80 | -0.85 | -51.52% | 176 | 323 | 100.00 | 18.00 | +18.00 | - | - | 205 |
| 0.55 | +0.55 | - | 5 | 104 | 105.00 | - | - | - | - | - |
| 0.45 | +0.45 | - | 214 | 62 | 110.00 | - | - | - | - | - |
| 0.40 | +0.40 | - | 9 | 55 | 115.00 | - | - | - | - | - |
| 0.46 | +0.46 | - | - | 15 | 120.00 | - | - | - | - | - |
| 0.25 | +0.25 | - | 8 | 8 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.