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
64.046,40 -197,73 (-0,31%)
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
20 de setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.00 | 0.00 | - | 1 | 99 | 10.00 | 0.06 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 10.83 | 0.33 | 0.00 | - | - | 0 |
| 27.70 | 0.00 | - | 1 | 1 | 11.67 | 0.15 | 0.00 | - | 2 | 22 |
| 28.00 | 0.00 | - | 1 | 8 | 12.50 | 0.45 | 0.00 | - | 1 | 148 |
| 28.00 | 0.00 | - | 1 | 0 | 13.33 | 0.10 | 0.00 | - | 73 | 69 |
| - | - | - | - | - | 14.17 | 0.72 | 0.00 | - | - | 12 |
| 77.00 | 0.00 | - | 1 | 109 | 15.00 | 0.30 | 0.00 | - | 2 | 3 |
| 46.20 | 0.00 | - | 12 | 18 | 15.67 | 0.67 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 15.83 | 0.90 | 0.00 | - | 12 | 20 |
| 45.55 | 0.00 | - | 20 | 26 | 16.00 | - | - | - | - | - |
| 11.82 | 0.00 | - | - | 24 | 16.50 | 1.00 | 0.00 | - | - | 6 |
| 68.50 | 0.00 | - | 3 | 259 | 16.67 | 0.38 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 16.83 | 1.46 | 0.00 | - | - | 60 |
| 58.92 | +35.92 | +156.17% | 2 | 48 | 17.00 | 0.01 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 17.17 | 0.10 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 17.33 | 0.10 | 0.00 | - | 1 | 198 |
| 26.54 | 0.00 | - | - | 10 | 17.50 | - | - | - | - | - |
| 23.90 | 0.00 | - | - | 6 | 17.67 | - | - | - | - | - |
| - | - | - | - | - | 17.83 | 0.10 | 0.00 | - | 1 | 11 |
| 54.90 | 0.00 | - | 1 | 5 | 18.00 | 0.21 | 0.00 | - | 3 | 0 |
| 59.20 | -13.85 | -18.96% | 1 | 180 | 18.17 | 1.28 | 0.00 | - | - | 252 |
| 24.80 | 0.00 | - | 12 | 6 | 18.33 | 0.90 | 0.00 | - | 3 | 92 |
| 62.50 | 0.00 | - | 1 | 1,221 | 18.50 | 4.42 | 0.00 | - | - | - |
| - | - | - | - | - | 18.67 | 1.72 | 0.00 | - | - | 6 |
| 4.05 | 0.00 | - | - | - | 18.83 | - | - | - | - | - |
| 61.41 | 0.00 | - | 2 | 0 | 19.00 | 1.65 | 0.00 | - | 1 | 1 |
| 36.23 | 0.00 | - | 30 | 48 | 19.17 | 2.75 | 0.00 | - | - | - |
| 6.15 | 0.00 | - | - | - | 19.50 | 0.85 | 0.00 | - | 1 | 1 |
| 23.00 | 0.00 | - | 12 | 7 | 19.67 | 1.53 | 0.00 | - | - | 6 |
| 3.47 | 0.00 | - | - | - | 19.83 | 1.00 | 0.00 | - | 1 | 8 |
| 58.94 | 0.00 | - | 1 | 103 | 20.00 | 0.25 | 0.00 | - | 4 | 97 |
| 23.53 | 0.00 | - | 10 | 13 | 20.17 | 0.70 | 0.00 | - | - | 0 |
| 23.85 | 0.00 | - | 1 | 0 | 20.33 | 2.40 | 0.00 | - | 18 | 18 |
| 53.51 | +11.51 | +27.40% | 10 | 64 | 20.83 | 0.32 | 0.00 | - | 6 | 18 |
| 52.25 | 0.00 | - | 6 | 108 | 21.67 | 0.45 | 0.00 | - | 16 | 35 |
| 58.57 | 0.00 | - | 5 | 47 | 22.50 | 0.35 | 0.00 | - | 1 | 55 |
| 43.00 | 0.00 | - | 1 | 25 | 23.33 | 0.30 | 0.00 | - | 20 | 72 |
| 27.60 | 0.00 | - | 6 | 66 | 24.17 | 0.60 | 0.00 | - | 6 | 6 |
| 64.29 | 0.00 | - | 5 | 193 | 25.00 | 0.38 | 0.00 | - | 4 | 150 |
| 35.85 | 0.00 | - | 5 | 57 | 25.83 | 1.50 | 0.00 | - | 1 | 20 |
| 43.90 | 0.00 | - | 7 | 79 | 26.67 | 0.65 | 0.00 | - | 17 | 62 |
| 53.92 | 0.00 | - | 5 | 29 | 27.50 | 0.65 | 0.00 | - | 22 | 221 |
| 57.44 | 0.00 | - | 30 | 59 | 28.33 | 0.50 | 0.00 | - | 15 | 56 |
| 56.05 | 0.00 | - | 20 | 57 | 29.17 | 0.99 | 0.00 | - | 5 | 35 |
| 59.40 | 0.00 | - | 10 | 138 | 30.00 | 0.80 | +0.07 | +9.59% | 12 | 647 |
| 22.50 | 0.00 | - | 2 | 79 | 30.83 | 1.50 | 0.00 | - | 1 | 21 |
| 58.00 | 0.00 | - | 1 | 66 | 31.67 | 2.00 | 0.00 | - | 2 | 5 |
| 38.00 | 0.00 | - | 1 | 75 | 32.50 | 0.77 | 0.00 | - | 4 | 67 |
| 48.70 | 0.00 | - | 30 | 502 | 33.33 | 0.85 | 0.00 | - | 14 | 55 |
| 44.99 | 0.00 | - | 1 | 126 | 34.17 | 0.91 | 0.00 | - | 1 | 16 |
| 48.54 | 0.00 | - | 3 | 182 | 35.00 | 1.00 | 0.00 | - | 12 | 70 |
| 35.50 | 0.00 | - | 7 | 42 | 35.83 | 5.10 | 0.00 | - | 3 | 6 |
| 37.20 | 0.00 | - | 1 | 16 | 36.67 | 1.52 | -0.05 | -3.18% | 1 | 56 |
| 44.00 | 0.00 | - | 1 | 94 | 37.50 | 1.26 | 0.00 | - | 25 | 105 |
| 46.50 | 0.00 | - | 2 | 136 | 38.33 | 1.81 | +0.41 | +29.29% | 1 | 44 |
| 30.10 | 0.00 | - | 7 | 84 | 39.17 | 2.20 | +0.60 | +37.50% | 10 | 34 |
| 36.06 | -5.24 | -12.69% | 5 | 471 | 40.00 | 2.10 | +0.40 | +23.53% | 10 | 255 |
| 44.00 | 0.00 | - | 1 | 62 | 40.83 | 10.54 | 0.00 | - | 1 | 72 |
| 45.36 | 0.00 | - | 30 | 98 | 41.67 | 1.50 | 0.00 | - | 5 | 96 |
| 35.50 | -4.50 | -11.25% | 1 | 94 | 42.50 | 1.97 | 0.00 | - | 18 | 110 |
| 40.30 | 0.00 | - | 25 | 769 | 43.33 | 2.60 | 0.00 | - | 1 | 60 |
| 34.60 | 0.00 | - | 1 | 129 | 44.17 | 5.82 | 0.00 | - | 1 | 8 |
| 32.55 | -5.04 | -13.41% | 16 | 328 | 45.00 | 3.60 | +1.85 | +105.71% | 11 | 283 |
| 34.60 | 0.00 | - | 2 | 5 | 45.83 | 3.19 | 0.00 | - | 1 | 9 |
| 35.40 | 0.00 | - | 10 | 36 | 46.67 | 6.50 | 0.00 | - | 7 | 7 |
| 36.40 | 0.00 | - | 16 | 97 | 47.50 | 7.10 | 0.00 | - | 6 | 60 |
| 29.70 | 0.00 | - | 1 | 212 | 48.33 | 4.20 | 0.00 | - | 1 | 1 |
| 28.36 | -1.24 | -4.19% | 1 | 26 | 49.17 | - | - | - | - | - |
| 28.70 | -10.70 | -27.16% | 21 | 768 | 50.00 | 5.00 | +1.23 | +32.63% | 28 | 104 |
| 24.50 | 0.00 | - | 1 | 24 | 50.83 | 4.40 | -1.19 | -21.29% | 2 | 2 |
| 22.00 | 0.00 | - | 6 | 31 | 51.67 | 6.50 | 0.00 | - | 5 | 5 |
| 26.20 | -6.30 | -19.38% | 1 | 22 | 52.50 | 5.20 | +0.92 | +21.50% | 2 | 4 |
| 28.45 | 0.00 | - | 2 | 19 | 53.33 | 6.60 | 0.00 | - | 2 | 62 |
| 12.03 | 0.00 | - | 5 | 23 | 54.17 | 22.58 | 0.00 | - | - | 60 |
| 25.00 | -5.90 | -19.09% | 62 | 265 | 55.00 | 6.30 | +2.30 | +57.50% | 11 | 72 |
| 26.50 | +0.49 | +1.88% | 1 | 5 | 55.83 | 6.50 | 0.00 | - | 6 | 0 |
| 31.85 | 0.00 | - | 15 | 51 | 56.67 | 7.10 | +1.82 | +34.47% | 2 | 18 |
| 24.00 | -7.20 | -23.08% | 10 | 116 | 57.50 | 7.40 | +1.90 | +34.55% | 1 | 40 |
| 22.25 | +4.02 | +22.05% | 1 | 53 | 58.33 | 9.38 | 0.00 | - | 1 | 127 |
| 23.75 | -4.40 | -15.63% | 1 | 25 | 59.17 | 5.60 | 0.00 | - | 1 | 34 |
| 22.66 | -5.17 | -18.58% | 121 | 836 | 60.00 | 8.30 | +1.20 | +16.90% | 18 | 217 |
| 26.00 | 0.00 | - | 7 | 23 | 60.83 | 4.86 | 0.00 | - | 2 | 11 |
| 24.78 | 0.00 | - | 3 | 17 | 61.67 | 6.12 | 0.00 | - | 1 | 8 |
| 26.90 | 0.00 | - | 38 | 115 | 62.50 | 9.25 | -1.05 | -10.19% | 1 | 7 |
| 25.48 | 0.00 | - | 15 | 47 | 63.33 | 10.75 | 0.00 | - | 5 | 7 |
| 20.46 | -11.59 | -36.16% | 2 | 23 | 64.17 | 7.80 | 0.00 | - | 5 | 11 |
| 20.90 | -3.62 | -14.76% | 38 | 267 | 65.00 | 10.81 | +2.31 | +27.18% | 15 | 125 |
| 32.27 | 0.00 | - | 5 | 61 | 65.83 | 9.10 | +9.10 | - | - | 1 |
| 19.00 | -10.73 | -36.09% | 2 | 21 | 66.67 | 9.00 | 0.00 | - | 3 | 56 |
| 30.00 | 0.00 | - | 1 | 91 | 68.33 | 12.60 | +2.60 | +26.00% | 19 | 3 |
| 17.94 | -3.56 | -16.56% | 102 | 1,099 | 70.00 | 12.88 | +1.88 | +17.09% | 23 | 129 |
| 18.00 | -1.70 | -8.63% | 1 | 10 | 71.00 | 13.68 | +4.68 | +52.00% | 2 | 7 |
| 17.00 | -11.50 | -40.35% | 1 | 13 | 71.67 | - | - | - | - | - |
| 17.30 | -2.50 | -12.63% | 31 | 24 | 72.00 | 14.37 | +4.37 | +43.70% | 2 | 51 |
| 16.00 | -11.00 | -40.74% | 34 | 8 | 73.00 | 15.40 | +5.95 | +62.96% | 13 | 51 |
| 16.90 | -3.10 | -15.50% | 8 | 284 | 73.33 | 14.00 | 0.00 | - | 1 | 2 |
| 16.57 | -3.78 | -18.57% | 104 | 3 | 74.00 | 12.00 | 0.00 | - | 55 | 60 |
| 16.05 | -4.35 | -21.32% | 102 | 374 | 75.00 | 16.13 | +2.13 | +15.21% | 34 | 7 |
| 24.70 | 0.00 | - | 1 | 5 | 76.00 | 13.56 | 0.00 | - | 1 | 1 |
| 15.50 | -4.00 | -20.51% | 25 | 8 | 77.00 | 14.10 | +14.10 | - | - | 50 |
| 15.20 | -3.57 | -19.02% | 16 | 6 | 78.00 | 17.99 | +2.65 | +17.28% | 5 | 1 |
| 17.00 | +17.00 | - | - | 34 | 79.00 | 19.00 | +19.00 | - | 4 | 4 |
| 13.79 | -3.84 | -21.78% | 124 | 373 | 80.00 | 18.80 | +2.18 | +13.12% | 26 | 117 |
| 16.56 | +16.56 | - | 1 | 1 | 81.00 | 20.10 | +20.10 | - | 5 | 1 |
| 14.40 | +14.40 | - | 1 | 7 | 82.00 | 19.00 | +19.00 | - | 6 | 0 |
| 12.88 | +12.88 | - | 1 | 6 | 83.00 | 14.88 | +14.88 | - | - | 50 |
| 17.70 | +17.70 | - | - | 6 | 84.00 | 22.10 | +22.10 | - | 1 | 0 |
| 12.35 | -3.17 | -20.43% | 40 | 347 | 85.00 | 22.94 | +3.44 | +17.64% | 15 | 18 |
| 17.70 | +17.70 | - | - | 1 | 86.00 | 23.50 | +23.50 | - | 5 | 0 |
| 13.30 | +13.30 | - | 1 | 1 | 87.00 | - | - | - | - | - |
| 11.60 | +11.60 | - | 3 | 2 | 88.00 | 25.00 | +25.00 | - | 1 | 0 |
| 19.40 | +19.40 | - | - | 2 | 89.00 | 25.60 | +25.60 | - | 3 | 0 |
| 11.00 | -2.75 | -20.00% | 75 | 732 | 90.00 | 27.00 | +15.15 | +127.85% | 5 | 5 |
| 13.10 | +13.10 | - | 9 | 6 | 91.00 | 27.10 | +27.10 | - | 15 | 0 |
| 10.80 | +10.80 | - | 1 | 2 | 92.00 | 27.80 | +27.80 | - | 8 | 0 |
| 15.06 | -107.64 | -87.73% | 3 | 15 | 94.00 | 15.30 | 0.00 | - | 1 | 1 |
| 9.94 | -3.46 | -25.82% | 22 | 142 | 95.00 | 21.00 | +6.70 | +46.85% | 2 | 34 |
| 9.90 | -30.80 | -75.68% | 20 | 1 | 96.00 | - | - | - | - | - |
| 10.00 | +10.00 | - | 5 | 0 | 98.00 | - | - | - | - | - |
| 70.90 | 0.00 | - | - | 4 | 99.00 | 6.00 | 0.00 | - | 1 | 1 |
| 8.90 | -2.40 | -21.24% | 68 | 341 | 100.00 | 30.71 | 0.00 | - | 6 | 53 |
| - | - | - | - | - | 101.00 | 8.75 | 0.00 | - | 1 | 10 |
| 80.75 | 0.00 | - | 5 | 8 | 102.00 | - | - | - | - | - |
| - | - | - | - | - | 103.00 | 13.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 104.00 | 20.80 | 0.00 | - | 34 | 33 |
| 10.06 | 0.00 | - | 39 | 42 | 105.00 | - | - | - | - | - |
| 143.40 | 0.00 | - | 1 | 1 | 106.00 | - | - | - | - | - |
| 34.10 | 0.00 | - | 1 | 29 | 109.00 | 7.70 | 0.00 | - | 1 | 42 |
| 6.80 | -2.47 | -26.65% | 97 | 81 | 110.00 | 7.70 | 0.00 | - | 1 | 14 |
| 148.90 | 0.00 | - | 6 | 164 | 111.00 | 26.50 | 0.00 | - | 81 | 81 |
| - | - | - | - | - | 112.00 | 10.30 | 0.00 | - | 1 | 1 |
| 24.30 | 0.00 | - | 17 | 16 | 113.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 139 | 291 | 115.00 | 40.67 | 0.00 | - | 2 | 2 |
| 36.87 | 0.00 | - | - | 3 | 117.00 | - | - | - | - | - |
| 135.00 | 0.00 | - | 2 | 2 | 118.00 | 9.20 | 0.00 | - | 1 | 1 |
| 20.80 | 0.00 | - | 2 | 2 | 119.00 | - | - | - | - | - |
| 5.70 | -148.40 | -96.30% | 13 | 63 | 120.00 | 10.15 | 0.00 | - | 1 | 10 |
| 130.20 | 0.00 | - | 2 | 3 | 121.00 | - | - | - | - | - |
| - | - | - | - | - | 122.00 | 12.10 | 0.00 | - | 6 | 12 |
| 5.40 | -93.88 | -94.56% | 5 | 27 | 125.00 | 11.60 | 0.00 | - | 1 | 7 |
| 135.48 | 0.00 | - | 2 | 19 | 130.00 | 13.20 | 0.00 | - | 5 | 9 |
| 157.50 | 0.00 | - | 1 | 10 | 135.00 | 13.20 | 0.00 | - | 1 | 9 |
| 124.00 | 0.00 | - | 9 | 4 | 140.00 | 16.10 | 0.00 | - | 1 | 12 |
| 155.60 | 0.00 | - | 3 | 11 | 145.00 | 28.92 | 0.00 | - | 1 | 2 |
| 132.37 | 0.00 | - | 2 | 36 | 150.00 | 19.80 | 0.00 | - | 9 | 24 |
| 117.14 | 0.00 | - | 5 | 22 | 155.00 | 20.70 | 0.00 | - | 2 | 3 |
| 100.00 | 0.00 | - | 3 | 17 | 160.00 | 20.90 | 0.00 | - | 1 | 7 |
| 61.52 | 0.00 | - | 3 | 4 | 165.00 | 28.00 | 0.00 | - | 1 | 17 |
| 87.30 | 0.00 | - | 2 | 12 | 170.00 | 27.50 | 0.00 | - | 2 | 5 |
| 118.00 | 0.00 | - | 1 | 9 | 175.00 | 32.00 | 0.00 | - | 1 | 2 |
| 111.00 | 0.00 | - | 2 | 11 | 180.00 | 32.00 | 0.00 | - | 5 | 7 |
| 116.00 | 0.00 | - | 1 | 14 | 185.00 | 45.14 | 0.00 | - | 1 | 1 |
| 107.34 | 0.00 | - | 2 | 11 | 190.00 | 33.02 | 0.00 | - | 1 | 1 |
| 84.70 | 0.00 | - | 2 | 17 | 195.00 | 71.00 | 0.00 | - | 1 | 1 |
| 104.87 | 0.00 | - | 13 | 101 | 200.00 | 44.20 | 0.00 | - | 3 | 26 |
| 83.12 | 0.00 | - | 2 | 23 | 205.00 | 54.33 | 0.00 | - | 2 | 5 |
| 101.00 | 0.00 | - | 3 | 19 | 210.00 | 37.95 | 0.00 | - | 2 | 2 |
| 90.90 | 0.00 | - | 2 | 10 | 215.00 | - | - | - | - | - |
| 44.00 | 0.00 | - | 1 | 2 | 220.00 | 58.50 | 0.00 | - | 1 | 2 |
| 91.58 | 0.00 | - | 1 | 6 | 225.00 | 50.63 | 0.00 | - | 1 | 2 |
| 88.80 | 0.00 | - | 2 | 19 | 230.00 | 65.00 | 0.00 | - | 5 | 14 |
| 76.30 | 0.00 | - | 3 | 23 | 235.00 | 60.47 | 0.00 | - | 4 | 4 |
| 87.00 | 0.00 | - | 8 | 17 | 240.00 | 65.98 | 0.00 | - | 3 | 2 |
| 65.00 | 0.00 | - | 3 | 9 | 245.00 | 76.30 | 0.00 | - | 50 | 12 |
| 82.40 | 0.00 | - | 13 | 28 | 250.00 | 65.00 | 0.00 | - | 6 | 12 |
| 78.68 | 0.00 | - | 5 | 8 | 255.00 | 76.14 | 0.00 | - | 2 | 2 |
| 80.00 | 0.00 | - | 3 | 122 | 260.00 | 84.50 | 0.00 | - | 1 | 3 |
| 59.00 | 0.00 | - | 2 | 31 | 265.00 | 74.33 | 0.00 | - | - | 1 |
| 78.58 | 0.00 | - | 2 | 17 | 270.00 | 85.80 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 275.00 | 95.20 | 0.00 | - | 1 | 2 |
| 59.00 | 0.00 | - | 1 | 4 | 280.00 | - | - | - | - | - |
| 66.55 | 0.00 | - | 4 | 2 | 285.00 | 97.10 | 0.00 | - | 10 | 10 |
| 63.95 | 0.00 | - | 4 | 35 | 290.00 | - | - | - | - | - |
| 57.01 | 0.00 | - | 2 | 2 | 295.00 | - | - | - | - | - |
| 66.72 | 0.00 | - | 9 | 70 | 300.00 | 106.00 | 0.00 | - | 1 | 9 |
| 58.80 | 0.00 | - | 4 | 2 | 305.00 | - | - | - | - | - |
| 66.40 | 0.00 | - | 36 | 6 | 310.00 | - | - | - | - | - |
| 48.50 | 0.00 | - | 2 | 12 | 320.00 | 131.70 | 0.00 | - | 10 | 10 |
| 56.40 | 0.00 | - | 7 | 5 | 325.00 | 135.50 | 0.00 | - | 10 | 10 |
| 54.40 | 0.00 | - | 21 | 10 | 330.00 | - | - | - | - | - |
| 57.90 | 0.00 | - | 4 | 21 | 340.00 | 145.30 | 0.00 | - | 3 | 3 |
| 52.95 | 0.00 | - | 5 | 5 | 345.00 | 133.70 | 0.00 | - | 4 | 4 |
| 69.00 | 0.00 | - | 9 | 9 | 350.00 | 142.11 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 355.00 | 141.20 | 0.00 | - | 4 | 4 |
| 47.40 | 0.00 | - | 6 | 6 | 360.00 | 136.90 | 0.00 | - | 3 | 3 |
| 54.50 | 0.00 | - | 24 | 1 | 375.00 | - | - | - | - | - |
| 58.30 | 0.00 | - | 20 | 5 | 380.00 | - | - | - | - | - |
| 49.00 | 0.00 | - | 1 | 6 | 385.00 | 177.00 | 0.00 | - | 1 | 1 |
| 37.50 | 0.00 | - | 3 | 6 | 440.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.