Mercado fechado
BOVESPA
121.802,06 -229,94 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.485,62 +1.678,02 (+3,24%) PETROLEO CRU
73,12 -0,13 (-0,18%) OURO
2.348,30 +0,90 (+0,04%) Bitcoin USD
70.749,32 +1.772,72 (+2,57%)
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
7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 25.00 | 0.08 | 0.00 | - | 1 | 3 |
| 11.90 | 0.00 | - | 1 | 1 | 28.00 | 0.40 | 0.00 | - | 10 | 49 |
| 11.40 | 0.00 | - | 1 | 0 | 29.00 | - | - | - | - | - |
| - | - | - | - | - | 29.50 | 1.60 | 0.00 | - | 1 | 1 |
| 30.65 | 0.00 | - | 20 | 11 | 30.00 | 0.03 | 0.00 | - | 1 | 24 |
| 24.70 | 0.00 | - | 2 | 2 | 30.50 | 0.35 | 0.00 | - | 2 | 2 |
| 12.61 | 0.00 | - | 1 | 1 | 31.00 | 0.22 | 0.00 | - | 2 | 10 |
| 8.60 | 0.00 | - | 6 | 0 | 31.50 | 0.70 | 0.00 | - | 20 | 20 |
| 7.65 | 0.00 | - | 1 | 1 | 32.00 | 0.03 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 32.50 | 0.05 | 0.00 | - | 50 | 66 |
| 22.60 | 0.00 | - | 1 | 11 | 33.00 | 0.03 | 0.00 | - | 2 | 43 |
| 18.49 | 0.00 | - | - | 0 | 33.50 | 0.05 | 0.00 | - | 10 | 35 |
| 5.80 | 0.00 | - | - | 1 | 34.00 | 0.05 | 0.00 | - | 1 | 20 |
| 24.80 | 0.00 | - | 3 | 4 | 34.50 | 0.05 | 0.00 | - | 2 | 28 |
| 16.80 | 0.00 | - | 5 | 15 | 35.00 | 0.05 | 0.00 | - | 146 | 155 |
| 25.48 | 0.00 | - | 4 | 9 | 35.50 | 0.05 | 0.00 | - | 24 | 3 |
| 26.96 | 0.00 | - | 1 | 1 | 36.00 | 0.01 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 36.50 | 0.50 | 0.00 | - | - | 7 |
| 26.70 | +2.95 | +12.42% | 1 | 14 | 37.00 | 0.10 | 0.00 | - | 29 | 33 |
| 23.49 | 0.00 | - | 5 | 7 | 37.50 | 0.11 | 0.00 | - | 1 | 3 |
| 21.97 | 0.00 | - | 2 | 11 | 38.00 | 0.03 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 38.50 | 0.15 | 0.00 | - | 5 | 16 |
| 22.98 | +0.90 | +4.08% | 1 | 12 | 39.00 | 0.15 | 0.00 | - | 1 | 8 |
| 21.71 | 0.00 | - | 2 | 2 | 39.50 | - | - | - | - | - |
| 16.65 | 0.00 | - | 5 | 49 | 40.00 | 0.03 | -0.02 | -40.00% | 2 | 50 |
| 21.70 | 0.00 | - | - | - | 40.50 | 3.14 | 0.00 | - | - | 1 |
| 20.80 | +0.20 | +0.97% | 2 | 33 | 41.00 | 0.05 | 0.00 | - | 20 | 25 |
| 22.25 | +8.85 | +66.04% | 6 | 18 | 41.50 | 0.05 | 0.00 | - | 3 | 14 |
| 21.80 | +2.00 | +10.10% | 20 | 100 | 42.00 | 0.05 | 0.00 | - | 21 | 40 |
| 20.50 | +1.97 | +10.63% | 1 | 30 | 42.50 | 0.05 | 0.00 | - | 130 | 133 |
| 20.30 | +1.60 | +8.56% | 1 | 43 | 43.00 | 0.05 | 0.00 | - | 7 | 48 |
| 17.07 | 0.00 | - | 20 | 57 | 43.50 | 0.05 | 0.00 | - | 1 | 2 |
| 11.23 | 0.00 | - | 31 | 35 | 44.00 | 0.08 | -0.10 | -55.56% | 36 | 38 |
| 17.30 | 0.00 | - | 1 | 25 | 44.50 | 0.33 | 0.00 | - | 2 | 5 |
| 17.11 | +0.20 | +1.18% | 15 | 141 | 45.00 | 0.05 | -0.05 | -50.00% | 4 | 844 |
| 12.20 | 0.00 | - | 1 | 7 | 45.50 | 0.30 | 0.00 | - | 16 | 15 |
| 17.70 | +7.63 | +75.77% | 3 | 16 | 46.00 | 0.07 | -0.04 | -36.36% | 10 | 48 |
| 15.70 | +1.60 | +11.35% | 6 | 9 | 46.50 | 0.05 | -0.05 | -50.00% | 1 | 17 |
| 15.00 | 0.00 | - | 2 | 17 | 47.00 | 0.07 | +0.02 | +40.00% | 27 | 95 |
| 7.60 | 0.00 | - | 1 | 9 | 47.50 | 0.10 | 0.00 | - | 16 | 43 |
| 14.02 | 0.00 | - | 10 | 85 | 48.00 | 0.13 | -0.02 | -13.33% | 6 | 166 |
| 12.76 | 0.00 | - | 2 | 12 | 49.00 | 0.08 | -0.06 | -42.86% | 60 | 176 |
| 13.70 | +2.85 | +26.27% | 122 | 279 | 50.00 | 0.08 | -0.12 | -60.00% | 157 | 970 |
| 12.85 | +1.85 | +16.82% | 16 | 96 | 51.00 | 0.10 | -0.07 | -41.18% | 236 | 318 |
| 11.60 | +1.31 | +12.73% | 15 | 269 | 52.00 | 0.10 | -0.11 | -52.38% | 59 | 205 |
| 10.80 | +1.40 | +14.89% | 25 | 87 | 53.00 | 0.12 | -0.13 | -52.00% | 143 | 332 |
| 7.40 | 0.00 | - | 9 | 7 | 53.50 | 0.15 | -0.25 | -62.50% | 122 | 57 |
| 7.60 | -0.70 | -8.43% | 14 | 52 | 54.00 | 0.17 | -0.19 | -52.78% | 555 | 410 |
| 8.85 | +1.25 | +16.45% | 123 | 632 | 55.00 | 0.19 | -0.25 | -56.82% | 680 | 874 |
| 7.87 | +1.38 | +21.26% | 91 | 185 | 56.00 | 0.22 | -0.38 | -63.33% | 923 | 588 |
| 7.40 | +1.10 | +17.46% | 30 | 76 | 56.50 | 0.25 | -0.45 | -64.29% | 189 | 162 |
| 6.99 | +1.59 | +29.44% | 86 | 120 | 57.00 | 0.29 | -0.61 | -67.78% | 782 | 305 |
| 6.20 | +1.10 | +21.57% | 85 | 243 | 58.00 | 0.40 | -0.80 | -66.67% | 416 | 423 |
| 5.30 | +1.40 | +35.90% | 106 | 167 | 59.00 | 0.55 | -0.80 | -59.26% | 362 | 296 |
| 4.44 | +0.60 | +15.63% | 817 | 1,264 | 60.00 | 0.78 | -0.90 | -53.57% | 1,214 | 1,054 |
| 3.76 | +0.56 | +17.50% | 379 | 465 | 61.00 | 1.05 | -1.05 | -50.00% | 1,448 | 664 |
| 3.00 | +0.25 | +9.09% | 1,866 | 1,576 | 62.00 | 1.37 | -1.17 | -46.06% | 361 | 274 |
| 2.49 | +0.24 | +10.67% | 1,935 | 692 | 63.00 | 1.83 | -1.57 | -46.18% | 1,061 | 46 |
| 2.05 | +0.25 | +13.89% | 1,107 | 496 | 64.00 | 2.35 | -1.34 | -36.31% | 244 | 196 |
| 1.58 | +0.04 | +2.60% | 932 | 891 | 65.00 | 2.88 | -2.87 | -49.91% | 56 | 28 |
| 1.30 | +0.05 | +4.00% | 338 | 555 | 66.00 | 3.90 | -1.49 | -27.64% | 24 | 18 |
| 1.00 | +0.02 | +2.04% | 594 | 605 | 67.00 | 4.32 | -3.18 | -42.40% | 6 | 16 |
| 0.75 | -0.04 | -5.06% | 277 | 336 | 68.00 | 5.46 | -2.44 | -30.89% | 15 | 7 |
| 0.51 | -0.09 | -15.00% | 60 | 104 | 69.00 | 8.80 | 0.00 | - | 29 | 17 |
| 0.40 | -0.06 | -13.04% | 333 | 1,404 | 70.00 | 7.00 | -5.10 | -42.15% | 15 | 35 |
| 0.30 | -0.09 | -23.08% | 47 | 106 | 71.00 | 10.80 | 0.00 | - | 11 | 18 |
| 0.20 | -0.15 | -42.86% | 80 | 41 | 72.00 | 13.20 | 0.00 | - | 20 | 11 |
| 0.12 | -0.13 | -52.00% | 5 | 40 | 73.00 | 13.50 | 0.00 | - | 37 | 1 |
| 0.12 | -0.08 | -40.00% | 48 | 33 | 74.00 | 13.60 | 0.00 | - | 25 | 9 |
| 0.05 | -0.09 | -64.29% | 28 | 172 | 75.00 | 14.50 | 0.00 | - | 75 | 66 |
| 0.09 | -0.11 | -55.00% | 2 | 509 | 76.00 | 15.10 | 0.00 | - | 1 | 7 |
| 0.05 | -0.06 | -54.55% | 23 | 10 | 77.00 | 13.60 | -2.50 | -15.53% | 1 | 19 |
| 0.07 | 0.00 | - | 9 | 9 | 78.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 29 | 79.00 | 16.90 | 0.00 | - | - | 11 |
| 0.05 | -0.05 | -50.00% | 23 | 127 | 80.00 | 18.20 | +0.87 | +5.02% | - | - |
| 0.03 | -0.02 | -40.00% | 1 | 36 | 81.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 2 | 82.00 | 22.70 | +22.70 | - | 2 | 1 |
| 0.04 | -0.37 | -90.24% | 5 | 24 | 83.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 33 | 84.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 2 | 655 | 85.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 8 | 86.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 1 | 87.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 173 | 179 | 88.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 89.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 20 | 90.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 4 | 4 | 92.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 27 | 144 | 93.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.