Mercado abrirá em 45 mins
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,28 -0,05 (-0,06%) OURO
2.327,60 -1,40 (-0,06%) Bitcoin USD
65.238,96 -449,99 (-0,69%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de compra
19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 130.98 | 0.00 | - | 4 | 8 | 100.00 | 0.11 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 105.00 | 0.09 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 110.00 | 0.11 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 115.00 | 0.15 | 0.00 | - | 8 | 36 |
| 115.35 | 0.00 | - | 2 | 0 | 120.00 | 0.12 | 0.00 | - | 2 | 78 |
| 128.32 | 0.00 | - | 2 | 4 | 125.00 | 0.12 | 0.00 | - | 1 | 108 |
| - | - | - | - | - | 130.00 | 0.10 | 0.00 | - | 6 | 176 |
| - | - | - | - | - | 135.00 | 0.03 | 0.00 | - | 30 | 115 |
| 110.14 | 0.00 | - | 1 | 1 | 140.00 | 0.07 | 0.00 | - | 1 | 127 |
| 111.65 | 0.00 | - | 10 | 11 | 145.00 | 0.07 | 0.00 | - | 30 | 42 |
| 94.42 | 0.00 | - | 1 | 3 | 150.00 | 0.08 | 0.00 | - | 1 | 71 |
| 102.10 | 0.00 | - | 2 | 13 | 155.00 | 0.10 | 0.00 | - | 1 | 109 |
| 63.25 | 0.00 | - | 2 | 11 | 160.00 | 0.08 | 0.00 | - | 10 | 691 |
| 98.67 | 0.00 | - | 1 | 10 | 165.00 | 0.26 | 0.00 | - | 3 | 484 |
| 98.70 | 0.00 | - | 1 | 9 | 170.00 | 0.17 | 0.00 | - | 2 | 320 |
| 50.68 | 0.00 | - | 1 | 20 | 175.00 | 0.12 | 0.00 | - | 3 | 134 |
| 58.55 | 0.00 | - | 1 | 58 | 179.00 | 0.18 | 0.00 | - | 10 | 458 |
| 87.51 | 0.00 | - | 1 | 26 | 180.00 | 0.18 | 0.00 | - | 3,835 | 3,379 |
| 57.70 | 0.00 | - | 1 | 6 | 181.00 | 0.16 | 0.00 | - | 20 | 226 |
| 82.30 | 0.00 | - | 1 | 31 | 182.00 | 0.20 | 0.00 | - | 1 | 35 |
| 48.20 | 0.00 | - | 2 | 2 | 183.00 | 0.15 | 0.00 | - | 1 | 212 |
| 48.65 | 0.00 | - | 22 | 27 | 184.00 | 0.18 | 0.00 | - | 60 | 46 |
| 70.42 | 0.00 | - | 1 | 27 | 185.00 | 0.18 | 0.00 | - | 5 | 329 |
| 42.17 | 0.00 | - | 1 | 41 | 186.00 | 0.19 | 0.00 | - | 93 | 136 |
| 36.37 | 0.00 | - | 6 | 19 | 187.00 | 0.20 | 0.00 | - | 434 | 287 |
| 33.95 | 0.00 | - | 1 | 24 | 188.00 | 0.23 | 0.00 | - | 1 | 300 |
| 38.35 | 0.00 | - | 4 | 52 | 189.00 | 0.20 | 0.00 | - | 312 | 361 |
| 74.67 | 0.00 | - | 1 | 85 | 190.00 | 0.19 | 0.00 | - | 1,240 | 1,966 |
| 25.50 | 0.00 | - | 1 | 79 | 191.00 | 0.20 | 0.00 | - | 40 | 57 |
| 41.50 | 0.00 | - | 1 | 34 | 192.00 | 0.27 | 0.00 | - | 2 | 1,200 |
| 75.50 | 0.00 | - | 1 | 33 | 193.00 | 0.14 | 0.00 | - | 5 | 212 |
| 74.69 | 0.00 | - | 1 | 27 | 194.00 | 0.23 | 0.00 | - | 270 | 332 |
| 73.72 | 0.00 | - | 4 | 59 | 195.00 | 0.22 | 0.00 | - | 11 | 1,248 |
| 17.00 | 0.00 | - | 3 | 0 | 196.00 | 0.23 | 0.00 | - | 111 | 579 |
| 36.78 | 0.00 | - | 1 | 17 | 197.00 | 0.24 | 0.00 | - | 1 | 849 |
| 39.60 | 0.00 | - | 2 | 113 | 198.00 | 0.24 | 0.00 | - | 283 | 668 |
| 66.00 | 0.00 | - | 1 | 41 | 199.00 | 0.24 | 0.00 | - | 27 | 1,325 |
| 72.45 | 0.00 | - | 1 | 94 | 200.00 | 0.25 | 0.00 | - | 7 | 1,816 |
| 69.28 | 0.00 | - | 4 | 225 | 205.00 | 0.27 | 0.00 | - | 7 | 5,979 |
| 64.43 | 0.00 | - | 4 | 752 | 210.00 | 0.30 | 0.00 | - | 37 | 3,905 |
| 55.55 | 0.00 | - | 2 | 410 | 215.00 | 0.35 | 0.00 | - | 25 | 2,450 |
| 53.76 | 0.00 | - | 2 | 1,497 | 220.00 | 0.44 | 0.00 | - | 74 | 14,335 |
| 49.68 | 0.00 | - | 8 | 821 | 225.00 | 0.52 | 0.00 | - | 102 | 1,665 |
| 44.30 | 0.00 | - | 11 | 2,173 | 230.00 | 0.67 | 0.00 | - | 245 | 16,212 |
| 39.63 | 0.00 | - | 5 | 1,703 | 235.00 | 0.89 | 0.00 | - | 256 | 7,376 |
| 34.98 | 0.00 | - | 31 | 1,270 | 240.00 | 1.21 | 0.00 | - | 350 | 3,380 |
| 30.82 | 0.00 | - | 11 | 1,272 | 245.00 | 1.62 | 0.00 | - | 802 | 2,608 |
| 26.39 | 0.00 | - | 42 | 2,210 | 250.00 | 2.32 | 0.00 | - | 1,153 | 7,196 |
| 21.95 | 0.00 | - | 60 | 2,284 | 255.00 | 3.15 | 0.00 | - | 350 | 2,473 |
| 18.43 | 0.00 | - | 163 | 7,396 | 260.00 | 4.31 | 0.00 | - | 453 | 2,045 |
| 15.01 | 0.00 | - | 229 | 1,509 | 265.00 | 5.88 | 0.00 | - | 481 | 2,053 |
| 11.73 | 0.00 | - | 1,149 | 8,501 | 270.00 | 7.82 | 0.00 | - | 1,620 | 1,412 |
| 9.30 | 0.00 | - | 338 | 1,503 | 275.00 | 10.05 | 0.00 | - | 87 | 106 |
| 6.90 | 0.00 | - | 410 | 2,527 | 280.00 | 13.05 | 0.00 | - | 13 | 99 |
| 5.35 | 0.00 | - | 649 | 1,040 | 285.00 | 16.05 | 0.00 | - | 6 | 12 |
| 3.75 | 0.00 | - | 205 | 2,144 | 290.00 | 24.25 | 0.00 | - | 23 | 21 |
| 2.80 | 0.00 | - | 583 | 663 | 295.00 | 24.15 | 0.00 | - | 19 | 18 |
| 2.00 | 0.00 | - | 359 | 420 | 300.00 | - | - | - | - | - |
| 1.48 | 0.00 | - | 122 | 463 | 305.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 83 | 295 | 310.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 52 | 315.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 13 | 98 | 320.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 91 | 325.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 11 | 104 | 330.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 8 | 828 | 335.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.