Mercado fechará em 4 h 29 min
BOVESPA
121.579,32 -752,07 (-0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.655,02 +50,97 (+0,10%) PETROLEO CRU
80,67 -0,16 (-0,20%) OURO
2.313,70 -17,10 (-0,73%) Bitcoin USD
61.387,57 -370,20 (-0,60%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:30AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.39 | 0.00 | - | 5 | 23 |
| 170.78 | 0.00 | - | - | 1 | 95.00 | 0.37 | 0.00 | - | 4 | 22 |
| 146.00 | 0.00 | - | 1 | 2 | 100.00 | 0.35 | 0.00 | - | 2 | 101 |
| - | - | - | - | - | 105.00 | 0.42 | 0.00 | - | 2 | 100 |
| 117.62 | 0.00 | - | - | 1 | 110.00 | 0.25 | 0.00 | - | 1 | 974 |
| 112.86 | 0.00 | - | 1 | 2 | 115.00 | 0.31 | 0.00 | - | 3 | 59 |
| 120.00 | 0.00 | - | 2 | 2 | 120.00 | 0.30 | 0.00 | - | 1 | 156 |
| 65.46 | 0.00 | - | 2 | 2 | 125.00 | 0.30 | 0.00 | - | 1 | 128 |
| 60.68 | 0.00 | - | 2 | 2 | 130.00 | 0.35 | -0.05 | -12.50% | 2 | 555 |
| 91.36 | 0.00 | - | 1 | 2 | 135.00 | 0.41 | -0.39 | -48.75% | 2 | 295 |
| 136.62 | 0.00 | - | 2 | 5 | 140.00 | 0.49 | 0.00 | - | 2 | 633 |
| 80.50 | 0.00 | - | 3 | 13 | 145.00 | 0.66 | 0.00 | - | 20 | 735 |
| 115.82 | +5.07 | +4.58% | 2 | 10 | 150.00 | 0.63 | +0.08 | +14.55% | 20 | 1,544 |
| 125.80 | 0.00 | - | 2 | 32 | 155.00 | 0.72 | 0.00 | - | 1 | 400 |
| 77.20 | 0.00 | - | 5 | 5 | 159.00 | 1.57 | 0.00 | - | 2 | 143 |
| 70.35 | 0.00 | - | 2 | 7 | 160.00 | 1.00 | 0.00 | - | 1 | 115 |
| 69.45 | 0.00 | - | - | 4 | 161.00 | 0.85 | 0.00 | - | 1 | 40 |
| 73.90 | 0.00 | - | 3 | 9 | 162.00 | 1.12 | 0.00 | - | 1 | 18 |
| 67.95 | 0.00 | - | - | 1 | 163.00 | 0.88 | 0.00 | - | 2 | 21 |
| 68.33 | 0.00 | - | 1 | 14 | 164.00 | 3.90 | 0.00 | - | 6 | 18 |
| 47.05 | 0.00 | - | 2 | 9 | 165.00 | 0.98 | 0.00 | - | 4 | 1,622 |
| 65.10 | 0.00 | - | 1 | 2 | 166.00 | 1.19 | 0.00 | - | 1 | 111 |
| 108.95 | 0.00 | - | 1 | 6 | 167.00 | 2.02 | 0.00 | - | 14 | 153 |
| 108.27 | 0.00 | - | 2 | 22 | 168.00 | 1.09 | 0.00 | - | 6 | 171 |
| 62.20 | 0.00 | - | - | 1 | 169.00 | 2.80 | 0.00 | - | 28 | 123 |
| 86.81 | 0.00 | - | 10 | 22 | 170.00 | 1.13 | -0.27 | -19.29% | 313 | 268 |
| 62.40 | 0.00 | - | 2 | 10 | 171.00 | 2.01 | 0.00 | - | 1 | 358 |
| 59.40 | 0.00 | - | - | 4 | 172.00 | 1.07 | 0.00 | - | 24 | 73 |
| 80.35 | 0.00 | - | 5 | 4 | 173.00 | 3.85 | 0.00 | - | 25 | 36 |
| 69.25 | 0.00 | - | 1 | 8 | 174.00 | 1.89 | 0.00 | - | 1 | 22 |
| 101.23 | 0.00 | - | 10 | 26 | 175.00 | 1.30 | 0.00 | - | 3 | 861 |
| 57.93 | 0.00 | - | 2 | 20 | 176.00 | 13.75 | 0.00 | - | 3 | 3 |
| 33.93 | 0.00 | - | 1 | 0 | 177.00 | 2.39 | 0.00 | - | 1 | 268 |
| 62.30 | 0.00 | - | 7 | 9 | 178.00 | 4.95 | 0.00 | - | 1 | 8 |
| 59.35 | 0.00 | - | 5 | 6 | 179.00 | 3.37 | 0.00 | - | 1 | 28 |
| 85.14 | 0.00 | - | 1 | 27 | 180.00 | 1.53 | 0.00 | - | 11 | 4,185 |
| 75.35 | 0.00 | - | 3 | 28 | 181.00 | 10.05 | 0.00 | - | 50 | 0 |
| 69.17 | 0.00 | - | 2 | 2 | 182.00 | 6.85 | 0.00 | - | 74 | 211 |
| 58.20 | 0.00 | - | 2 | 5 | 183.00 | 2.06 | 0.00 | - | 5 | 44 |
| 57.35 | 0.00 | - | - | 1 | 184.00 | 2.34 | 0.00 | - | 1 | 16 |
| 77.02 | 0.00 | - | 4 | 43 | 185.00 | 2.10 | 0.00 | - | 2 | 1,023 |
| 80.28 | 0.00 | - | 1 | 50 | 190.00 | 2.74 | 0.00 | - | 113 | 769 |
| 77.67 | 0.00 | - | 2 | 315 | 195.00 | 2.50 | 0.00 | - | 2 | 555 |
| 64.90 | 0.00 | - | 30 | 3,986 | 200.00 | 3.40 | -0.40 | -10.53% | 10 | 2,533 |
| 63.69 | -11.41 | -15.19% | 3 | 204 | 205.00 | 4.15 | 0.00 | - | 1 | 390 |
| 69.80 | 0.00 | - | 3 | 133 | 210.00 | 4.68 | -0.50 | -9.65% | 1 | 690 |
| 34.80 | 0.00 | - | 1 | 60 | 215.00 | 5.15 | -0.75 | -12.71% | 1 | 398 |
| 53.00 | -5.50 | -9.40% | 3 | 631 | 220.00 | 6.50 | -0.23 | -3.42% | 20 | 1,706 |
| 47.87 | 0.00 | - | 1 | 1,838 | 225.00 | 7.26 | +0.22 | +3.13% | 2 | 912 |
| 45.65 | +3.35 | +7.92% | 1 | 168 | 230.00 | 9.20 | 0.00 | - | 2 | 402 |
| 40.35 | -10.00 | -19.86% | 2 | 8,417 | 235.00 | 10.85 | 0.00 | - | 22 | 223 |
| 38.06 | -4.84 | -11.28% | 2 | 1,168 | 240.00 | 11.55 | +0.95 | +8.96% | 1 | 1,136 |
| 41.12 | 0.00 | - | 2 | 1,032 | 245.00 | 13.95 | 0.00 | - | 3 | 736 |
| 39.75 | 0.00 | - | 1 | 585 | 250.00 | 15.00 | -1.43 | -8.70% | 7 | 489 |
| 29.55 | 0.00 | - | 5 | 590 | 255.00 | 17.19 | -1.41 | -7.58% | 5 | 194 |
| 26.27 | +2.92 | +12.51% | 3 | 1,112 | 260.00 | 18.55 | -2.80 | -13.11% | 1 | 351 |
| 22.91 | +1.12 | +5.14% | 6 | 523 | 265.00 | 22.00 | -1.95 | -8.14% | 1 | 285 |
| 22.45 | +2.75 | +13.96% | 5 | 781 | 270.00 | 26.25 | 0.00 | - | 10 | 578 |
| 18.80 | +1.26 | +7.18% | 2 | 152 | 275.00 | 29.54 | 0.00 | - | 1 | 129 |
| 16.90 | +0.90 | +5.62% | 86 | 3,325 | 280.00 | 28.60 | +3.30 | +13.04% | 2 | 142 |
| 15.62 | +1.22 | +8.47% | 31 | 184 | 285.00 | 28.80 | 0.00 | - | 1 | 14 |
| 12.80 | 0.00 | - | 2 | 173 | 290.00 | 29.35 | 0.00 | - | - | 15 |
| 12.30 | -4.20 | -25.45% | 14 | 81 | 295.00 | - | - | - | - | - |
| 11.00 | +0.90 | +8.91% | 17 | 294 | 300.00 | 73.06 | 0.00 | - | 5 | 0 |
| 10.05 | +0.75 | +8.06% | 1 | 114 | 305.00 | - | - | - | - | - |
| 9.30 | +0.50 | +5.68% | 2 | 361 | 310.00 | - | - | - | - | - |
| 7.49 | 0.00 | - | 21 | 732 | 315.00 | - | - | - | - | - |
| 6.72 | +0.10 | +1.51% | 22 | 245 | 320.00 | - | - | - | - | - |
| 6.59 | 0.00 | - | 1 | 457 | 325.00 | 97.35 | 0.00 | - | 5 | 0 |
| 4.75 | 0.00 | - | 229 | 2,977 | 330.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 6 | 1,100 | 335.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 33 | 37 | 340.00 | - | - | - | - | - |
| 3.45 | -2.40 | -41.03% | 1 | 4 | 345.00 | - | - | - | - | - |
| 3.20 | +0.46 | +16.79% | 1 | 3,021 | 350.00 | 84.50 | 0.00 | - | 1 | 0 |
| 4.45 | 0.00 | - | - | 2 | 355.00 | - | - | - | - | - |
| 4.39 | 0.00 | - | - | 4 | 360.00 | - | - | - | - | - |
| 4.48 | 0.00 | - | - | 1 | 365.00 | - | - | - | - | - |
| 2.39 | 0.00 | - | 1 | 1 | 375.00 | - | - | - | - | - |
| 1.05 | -0.62 | -37.13% | 45 | 100 | 385.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | - | 1 | 395.00 | - | - | - | - | - |
| 0.77 | -0.15 | -16.30% | 2 | 211 | 400.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.