Mercado fechará em 5 h 5 min
BOVESPA
118.883,96 -778,42 (-0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.236,28 +13,34 (+0,03%) PETROLEO CRU
79,29 +0,84 (+1,07%) OURO
2.339,90 -9,20 (-0,39%) Bitcoin USD
65.457,14 -1.093,01 (-1,64%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:55AM EDT. Mercado aberto.
Opções de compra
5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.53 | 0.00 | - | 1 | 1 | 430.00 | 0.07 | -0.01 | -12.50% | 3 | 18,832 |
| 100.57 | 0.00 | - | 2 | 7 | 435.00 | 0.08 | -0.02 | -20.00% | 10 | 114 |
| 96.01 | 0.00 | - | - | 1 | 440.00 | 0.11 | 0.00 | - | 1 | 686 |
| 97.50 | 0.00 | - | 2 | 2 | 445.00 | 0.09 | 0.00 | - | 1 | 341 |
| 92.51 | 0.00 | - | 1 | 4 | 450.00 | 0.10 | -0.01 | -9.09% | 30 | 613 |
| 87.50 | 0.00 | - | 1 | 2 | 455.00 | 0.14 | 0.00 | - | 5 | 970 |
| 65.33 | 0.00 | - | 1 | 4 | 460.00 | 0.12 | 0.00 | - | 10 | 692 |
| 77.75 | 0.00 | - | 1 | 2 | 465.00 | 0.12 | 0.00 | - | 21 | 1,975 |
| 72.75 | 0.00 | - | 2 | 16 | 470.00 | 0.15 | -0.02 | -10.53% | 49 | 1,243 |
| 67.70 | +1.22 | +1.84% | 4 | 43 | 475.00 | 0.18 | 0.00 | - | 208 | 5,359 |
| 61.59 | 0.00 | - | 1 | 90 | 480.00 | 0.19 | -0.02 | -9.52% | 100 | 696 |
| 51.08 | 0.00 | - | 14 | 253 | 485.00 | 0.19 | -0.02 | -9.52% | 23 | 2,054 |
| 52.32 | 0.00 | - | 16 | 436 | 490.00 | 0.22 | -0.03 | -12.00% | 551 | 3,842 |
| 47.44 | 0.00 | - | 2 | 513 | 495.00 | 0.24 | -0.02 | -7.69% | 47 | 21,772 |
| 42.43 | 0.00 | - | 14 | 677 | 500.00 | 0.29 | -0.05 | -14.71% | 295 | 6,860 |
| 37.85 | +0.43 | +1.15% | 1 | 561 | 505.00 | 0.35 | -0.04 | -10.26% | 21 | 26,439 |
| 35.65 | 0.00 | - | 1 | 297 | 507.00 | 0.44 | 0.00 | - | 25 | 1,601 |
| 27.36 | 0.00 | - | 2 | 182 | 508.00 | 0.44 | -0.04 | -8.33% | 1 | 6,036 |
| 28.59 | 0.00 | - | 2 | 183 | 509.00 | 0.56 | 0.00 | - | 21 | 593 |
| 31.00 | 0.00 | - | 10 | 514 | 510.00 | 0.43 | -0.06 | -12.24% | 141 | 2,046 |
| 24.29 | 0.00 | - | 4 | 149 | 511.00 | 0.50 | -0.01 | -1.96% | 112 | 437 |
| 24.17 | 0.00 | - | 24 | 58 | 512.00 | 0.55 | +0.02 | +3.77% | 15 | 782 |
| 29.49 | 0.00 | - | 5 | 122 | 513.00 | 0.52 | -0.04 | -7.14% | 15 | 336 |
| 28.65 | 0.00 | - | 5 | 357 | 514.00 | 0.61 | +0.03 | +5.17% | 5 | 670 |
| 28.00 | 0.00 | - | 12 | 408 | 515.00 | 0.61 | +0.02 | +3.39% | 2 | 1,330 |
| 20.55 | 0.00 | - | 7 | 116 | 516.00 | 0.66 | 0.00 | - | 1,825 | 1,952 |
| 24.52 | 0.00 | - | 1 | 122 | 517.00 | 0.65 | -0.04 | -5.80% | 15 | 1,100 |
| 25.32 | +0.97 | +3.98% | 2 | 143 | 518.00 | 0.69 | -0.03 | -4.17% | 27 | 1,423 |
| 22.82 | 0.00 | - | 1 | 115 | 519.00 | 0.81 | 0.00 | - | 8 | 535 |
| 23.15 | 0.00 | - | 24 | 603 | 520.00 | 0.77 | -0.09 | -10.47% | 243 | 3,714 |
| 21.91 | 0.00 | - | 20 | 334 | 521.00 | 0.80 | -0.09 | -10.11% | 7 | 1,393 |
| 20.70 | 0.00 | - | 6 | 979 | 522.00 | 0.89 | -0.05 | -5.32% | 6 | 3,542 |
| 20.16 | 0.00 | - | 2 | 1,091 | 523.00 | 0.94 | -0.06 | -6.00% | 76 | 1,184 |
| 18.16 | 0.00 | - | 4 | 1,024 | 524.00 | 1.13 | +0.02 | +1.80% | 11 | 1,086 |
| 18.21 | -0.27 | -1.46% | 13 | 947 | 525.00 | 1.08 | -0.10 | -8.47% | 85 | 2,016 |
| 17.36 | 0.00 | - | 22 | 1,238 | 526.00 | 1.16 | -0.14 | -10.77% | 55 | 1,137 |
| 16.48 | 0.00 | - | 16 | 1,387 | 527.00 | 1.25 | -0.06 | -4.55% | 28 | 3,708 |
| 15.55 | -0.06 | -0.38% | 1 | 1,455 | 528.00 | 1.39 | -0.08 | -5.44% | 57 | 2,944 |
| 14.78 | +0.18 | +1.23% | 16 | 1,261 | 529.00 | 1.47 | -0.12 | -7.36% | 2,990 | 1,224 |
| 13.79 | +0.02 | +0.15% | 19 | 1,867 | 530.00 | 1.60 | -0.14 | -8.05% | 446 | 6,123 |
| 13.05 | 0.00 | - | 85 | 806 | 531.00 | 1.85 | 0.00 | - | 167 | 1,550 |
| 12.48 | +0.35 | +2.94% | 4 | 1,754 | 532.00 | 1.96 | -0.10 | -4.85% | 5 | 4,782 |
| 11.53 | 0.00 | - | 24 | 804 | 533.00 | 2.12 | -0.03 | -1.40% | 113 | 3,073 |
| 10.85 | +0.60 | +5.85% | 9 | 1,673 | 534.00 | 2.29 | -0.18 | -7.29% | 15 | 4,533 |
| 9.50 | -0.18 | -1.86% | 6 | 2,516 | 535.00 | 2.56 | -0.03 | -1.16% | 450 | 3,255 |
| 9.07 | +0.12 | +1.34% | 6 | 4,696 | 536.00 | 2.91 | +0.16 | +5.82% | 158 | 1,330 |
| 8.48 | +0.12 | +1.44% | 4 | 1,467 | 537.00 | 3.04 | -0.08 | -2.56% | 27 | 1,076 |
| 7.57 | -0.19 | -2.45% | 36 | 1,790 | 538.00 | 3.26 | -0.07 | -2.10% | 41 | 1,893 |
| 7.08 | -0.12 | -1.67% | 6 | 795 | 539.00 | 3.64 | -0.09 | -2.41% | 94 | 728 |
| 6.45 | -0.07 | -1.07% | 105 | 1,491 | 540.00 | 4.06 | -0.05 | -1.22% | 163 | 2,030 |
| 5.85 | -0.05 | -0.85% | 459 | 1,948 | 541.00 | 4.48 | -0.01 | -0.22% | 261 | 1,105 |
| 5.12 | -0.13 | -2.48% | 409 | 2,404 | 542.00 | 4.80 | -0.10 | -2.04% | 741 | 1,784 |
| 4.70 | -0.02 | -0.42% | 166 | 2,569 | 543.00 | 5.26 | -0.14 | -2.59% | 240 | 2,312 |
| 4.21 | 0.00 | - | 220 | 3,425 | 544.00 | 6.00 | +0.11 | +1.87% | 14 | 521 |
| 3.75 | +0.09 | +2.59% | 321 | 2,778 | 545.00 | 6.37 | +0.11 | +1.76% | 218 | 567 |
| 3.30 | +0.06 | +1.85% | 330 | 2,260 | 546.00 | 6.82 | 0.00 | - | 31 | 42 |
| 2.89 | +0.07 | +2.48% | 90 | 2,713 | 547.00 | 7.83 | +0.22 | +2.89% | 3 | 24 |
| 2.50 | +0.06 | +2.46% | 593 | 919 | 548.00 | 9.07 | 0.00 | - | - | 10 |
| 2.16 | +0.03 | +1.41% | 374 | 576 | 549.00 | 9.69 | +0.57 | +6.25% | 1 | 44 |
| 1.85 | +0.02 | +1.09% | 256 | 4,830 | 550.00 | 10.63 | 0.00 | - | 79 | 631 |
| 1.50 | -0.06 | -3.85% | 190 | 313 | 551.00 | - | - | - | - | - |
| 1.29 | +0.02 | +1.57% | 204 | 360 | 552.00 | - | - | - | - | - |
| 1.16 | +0.08 | +7.41% | 188 | 293 | 552.50 | - | - | - | - | - |
| 1.06 | -0.01 | -0.93% | 249 | 5,381 | 553.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 148 | 221 | 554.00 | - | - | - | - | - |
| 0.74 | -0.04 | -5.13% | 395 | 3,186 | 555.00 | 14.25 | 0.00 | - | 4 | 52 |
| 0.65 | +0.03 | +4.84% | 691 | 94 | 556.00 | - | - | - | - | - |
| 0.53 | +0.01 | +1.92% | 90 | 527 | 557.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 49 | 1,931 | 560.00 | 20.15 | 0.00 | - | 4 | 11 |
| 0.11 | -0.01 | -8.33% | 20 | 1,204 | 565.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 6 | 709 | 570.00 | 36.29 | 0.00 | - | - | 26 |
| 0.03 | -0.01 | -25.00% | 1,043 | 227 | 575.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 22 | 121 | 580.00 | - | - | - | - | - |
| 0.02 | -0.01 | -25.00% | 24 | 42 | 585.00 | 51.27 | 0.00 | - | 26 | 26 |
| 0.03 | -0.01 | -25.00% | 1 | 95 | 590.00 | 57.64 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 2 | 331 | 595.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 89 | 600.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 145 | 605.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 245 | 610.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 3 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.