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 (-0,87%) OURO
2.334,70 +3,50 (+0,15%) Bitcoin USD
64.132,62 -103,36 (-0,16%)
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 dezembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 56.15 | -5.45 | -8.85% | 30 | 83 | 20.00 | 0.60 | +0.10 | +20.00% | 45 | 74 |
| 58.95 | 0.00 | - | 2 | 10 | 21.00 | 0.75 | 0.00 | - | 2 | 1 |
| 23.50 | 0.00 | - | - | 0 | 22.00 | 1.25 | 0.00 | - | 1 | 7 |
| 48.20 | 0.00 | - | - | 2 | 22.50 | 1.80 | 0.00 | - | - | 7 |
| 28.70 | 0.00 | - | 1 | 2 | 24.00 | 1.20 | +0.24 | +25.00% | 4 | 45 |
| 52.15 | -3.35 | -6.04% | 5 | 192 | 25.00 | 1.41 | +0.51 | +56.67% | 3 | 152 |
| 29.00 | 0.00 | - | 5 | 6 | 26.00 | 1.65 | 0.00 | - | 2 | 60 |
| 27.90 | 0.00 | - | 2 | 1 | 27.00 | 1.40 | 0.00 | - | 20 | 46 |
| 44.02 | 0.00 | - | 2 | 17 | 28.00 | 1.75 | +0.17 | +10.76% | 3 | 18 |
| 56.45 | 0.00 | - | 1 | 97 | 29.00 | 1.93 | +0.17 | +9.66% | 1 | 8 |
| 46.10 | -6.50 | -12.36% | 114 | 288 | 30.00 | 2.16 | +0.81 | +60.00% | 12 | 76 |
| 48.80 | +14.90 | +43.95% | 1 | 18 | 31.00 | 3.00 | 0.00 | - | 1 | 8 |
| 46.80 | -4.30 | -8.41% | 1 | 14 | 32.00 | 2.05 | 0.00 | - | 1 | 4 |
| 52.66 | 0.00 | - | 15 | 545 | 33.00 | 2.05 | 0.00 | - | 7 | 544 |
| 59.13 | 0.00 | - | 1 | 23 | 34.00 | 2.35 | 0.00 | - | 19 | 115 |
| 49.60 | 0.00 | - | 5 | 37 | 35.00 | 2.85 | 0.00 | - | 2 | 55 |
| 50.30 | 0.00 | - | 3 | 56 | 36.00 | 3.50 | -0.09 | -2.51% | 1 | 29 |
| 57.20 | 0.00 | - | 1 | 20 | 37.00 | 2.38 | 0.00 | - | 10 | 113 |
| 46.91 | 0.00 | - | 1 | 85 | 38.00 | 3.93 | +0.88 | +28.85% | 1 | 24 |
| 39.52 | -7.00 | -15.05% | 2 | 91 | 39.00 | 4.05 | +1.20 | +42.11% | 1 | 79 |
| 38.00 | -6.80 | -15.18% | 5 | 284 | 40.00 | 4.73 | +0.96 | +25.46% | 2 | 202 |
| 37.55 | -7.88 | -17.35% | 1 | 153 | 41.00 | 3.73 | 0.00 | - | 1 | 51 |
| 46.30 | 0.00 | - | 7 | 61 | 42.00 | 3.80 | 0.00 | - | 10 | 134 |
| 39.20 | -3.25 | -7.66% | 3 | 51 | 43.00 | 4.26 | 0.00 | - | 30 | 55 |
| 42.12 | 0.00 | - | 2 | 22 | 44.00 | 4.33 | 0.00 | - | 6 | 64 |
| 35.87 | -5.48 | -13.25% | 29 | 395 | 45.00 | 6.40 | +1.00 | +18.52% | 5 | 140 |
| 44.00 | 0.00 | - | 2 | 21 | 46.00 | 5.00 | 0.00 | - | 20 | 15 |
| 35.40 | 0.00 | - | 1 | 21 | 47.00 | 5.40 | 0.00 | - | 2 | 26 |
| 34.20 | -1.69 | -4.71% | 1 | 33 | 48.00 | 7.15 | +0.88 | +14.04% | 2 | 71 |
| 40.00 | 0.00 | - | 3 | 27 | 49.00 | 5.60 | 0.00 | - | 1 | 39 |
| 33.13 | -7.27 | -18.00% | 17 | 413 | 50.00 | 8.20 | +1.20 | +17.14% | 4 | 342 |
| 30.05 | -3.78 | -11.17% | 21 | 504 | 55.00 | 10.14 | +1.14 | +12.67% | 6 | 52 |
| 35.76 | 0.00 | - | 16 | 50 | 56.00 | 11.40 | 0.00 | - | 5 | 5 |
| 25.00 | 0.00 | - | 2 | 6 | 57.00 | 10.00 | 0.00 | - | 3 | 23 |
| 37.30 | 0.00 | - | 18 | 18 | 58.00 | 11.10 | +2.16 | +24.16% | 2 | 14 |
| 39.48 | 0.00 | - | 7 | 26 | 59.00 | - | - | - | - | - |
| 26.90 | -6.60 | -19.70% | 255 | 1,229 | 60.00 | 12.25 | +1.35 | +12.39% | 8 | 104 |
| 26.69 | +1.39 | +5.49% | 2 | 28 | 61.00 | 9.63 | 0.00 | - | 6 | 6 |
| 38.40 | 0.00 | - | 1 | 17 | 62.00 | 12.10 | 0.00 | - | 1 | 35 |
| 26.60 | -4.19 | -13.61% | 7 | 154 | 63.00 | 11.60 | 0.00 | - | 1 | 9 |
| 26.00 | -10.30 | -28.37% | 5 | 13 | 64.00 | - | - | - | - | - |
| 23.80 | -5.57 | -18.96% | 5 | 147 | 65.00 | 16.00 | +3.18 | +24.80% | 34 | 72 |
| 29.50 | 0.00 | - | 2 | 114 | 66.00 | 14.50 | 0.00 | - | - | 1 |
| 29.05 | 0.00 | - | 26 | 44 | 67.00 | 17.10 | 0.00 | - | - | 1 |
| 29.05 | 0.00 | - | 22 | 55 | 68.00 | 17.83 | 0.00 | - | 2 | 2 |
| 23.75 | -8.25 | -25.78% | 3 | 90 | 69.00 | 16.39 | 0.00 | - | - | 2 |
| 23.50 | -4.18 | -15.10% | 109 | 562 | 70.00 | 19.00 | +2.50 | +15.15% | 1 | 90 |
| 24.00 | -2.90 | -10.78% | 12 | 24 | 71.00 | 18.50 | 0.00 | - | - | 1 |
| 22.10 | -5.42 | -19.69% | 3 | 52 | 72.00 | 19.50 | +19.50 | - | 14 | 2 |
| 23.55 | -2.35 | -9.07% | 15 | 2 | 73.00 | 20.00 | +1.04 | +5.49% | 6 | 3 |
| 22.54 | +5.54 | +32.59% | 2 | 11 | 74.00 | 21.10 | +21.10 | - | 12 | 0 |
| 21.75 | -4.25 | -16.35% | 26 | 209 | 75.00 | 21.63 | +2.43 | +12.66% | 17 | 109 |
| 22.03 | -11.07 | -33.44% | 13 | 22 | 76.00 | 21.39 | +1.39 | +6.95% | 1 | 53 |
| 22.00 | 0.00 | - | 3 | 4 | 77.00 | 22.44 | +2.94 | +15.08% | 8 | 21 |
| 20.33 | -6.27 | -23.57% | 5 | 16 | 78.00 | 23.15 | +3.29 | +16.57% | 5 | 3 |
| 20.65 | -4.35 | -17.40% | 2 | 32 | 79.00 | 19.30 | +19.30 | - | - | 1 |
| 20.30 | -3.50 | -14.71% | 90 | 558 | 80.00 | 25.10 | +3.10 | +14.09% | 13 | 87 |
| 19.40 | +19.40 | - | 1 | 3 | 81.00 | - | - | - | - | - |
| 23.60 | +23.60 | - | - | 1 | 82.00 | - | - | - | - | - |
| 24.40 | +24.40 | - | - | 1 | 83.00 | - | - | - | - | - |
| 19.80 | -3.00 | -13.16% | 64 | 167 | 85.00 | 28.29 | +28.29 | - | 2 | 38 |
| 27.83 | +27.83 | - | - | 2 | 86.00 | 23.76 | +23.76 | - | - | 3 |
| 25.50 | +25.50 | - | - | 10 | 87.00 | - | - | - | - | - |
| 27.10 | +27.10 | - | - | 10 | 89.00 | - | - | - | - | - |
| 17.00 | -3.84 | -18.43% | 75 | 442 | 90.00 | 31.98 | +2.78 | +9.52% | 20 | 85 |
| 26.50 | +26.50 | - | - | 1 | 91.00 | - | - | - | - | - |
| - | - | - | - | - | 92.00 | 29.90 | +29.90 | - | - | 1 |
| 24.58 | +24.58 | - | - | 2 | 93.00 | - | - | - | - | - |
| 17.90 | -0.76 | -4.07% | 6 | 77 | 95.00 | 31.00 | 0.00 | - | 10 | 10 |
| 15.05 | -1.84 | -10.89% | 53 | 544 | 100.00 | 38.40 | +2.65 | +7.41% | 10 | 52 |
| 14.41 | -6.59 | -31.38% | 12 | 110 | 105.00 | - | - | - | - | - |
| 15.78 | 0.00 | - | 37 | 272 | 110.00 | - | - | - | - | - |
| 12.29 | -2.21 | -15.24% | 13 | 66 | 115.00 | - | - | - | - | - |
| 11.50 | +11.50 | - | 92 | 254 | 120.00 | 45.79 | +45.79 | - | - | 68 |
| 11.10 | +11.10 | - | 68 | 57 | 125.00 | 50.90 | +50.90 | - | - | 1 |
© 2024 Yahoo. Todos os direitos reservados.