Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.659,49 -811,70 (-1,32%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 115.60 | -2.23 | -1.89% | 102 | 0 | 430.00 | 0.01 | 0.00 | - | 20 | 18,665 |
| 100.57 | 0.00 | - | 2 | 0 | 435.00 | 0.01 | 0.00 | - | 343 | 684 |
| 107.03 | 0.00 | - | 21 | 0 | 440.00 | 0.01 | 0.00 | - | 77 | 1,390 |
| 99.95 | 0.00 | - | 1 | 1 | 445.00 | 0.01 | 0.00 | - | 11 | 802 |
| 95.85 | 0.00 | - | 2 | 4 | 450.00 | 0.01 | 0.00 | - | 12 | 750 |
| 90.78 | 0.00 | - | 1 | 1 | 455.00 | 0.02 | 0.00 | - | 5 | 1,742 |
| 85.41 | -0.10 | -0.12% | 2 | 1 | 460.00 | 0.02 | 0.00 | - | 121 | 769 |
| 81.27 | 0.00 | - | 1 | 2 | 465.00 | 0.02 | 0.00 | - | 97 | 2,081 |
| 75.48 | 0.00 | - | 2 | 2 | 470.00 | 0.02 | 0.00 | - | 2 | 1,284 |
| 70.99 | 0.00 | - | 2 | 1 | 475.00 | 0.01 | -0.01 | -50.00% | 2 | 5,473 |
| 64.35 | 0.00 | - | 6 | 11 | 480.00 | 0.02 | 0.00 | - | 990 | 3,787 |
| 63.60 | 0.00 | - | 14 | 0 | 485.00 | 0.02 | -0.01 | -33.33% | 4 | 1,831 |
| 60.27 | +6.46 | +12.01% | 1 | 5 | 490.00 | 0.03 | 0.00 | - | 818 | 8,193 |
| 50.43 | 0.00 | - | 1 | 1 | 495.00 | 0.04 | +0.01 | +33.33% | 199 | 31,487 |
| 47.65 | +2.21 | +4.86% | 11 | 31 | 500.00 | 0.04 | 0.00 | - | 4,424 | 11,007 |
| 40.42 | 0.00 | - | 2 | 9 | 505.00 | 0.04 | 0.00 | - | 3,402 | 26,602 |
| 39.39 | 0.00 | - | 1 | 1 | 507.00 | 0.04 | -0.01 | -20.00% | 842 | 1,748 |
| 40.48 | +13.12 | +47.95% | 5 | 0 | 508.00 | 0.04 | 0.00 | - | 748 | 4,210 |
| 28.59 | 0.00 | - | 2 | 0 | 509.00 | 0.04 | -0.01 | -20.00% | 3,745 | 892 |
| 35.19 | -1.37 | -3.75% | 5 | 8 | 510.00 | 0.04 | -0.02 | -33.33% | 3,045 | 2,375 |
| 37.88 | 0.00 | - | 4 | 8 | 511.00 | 0.04 | 0.00 | - | 1,128 | 1,410 |
| 33.42 | -0.71 | -2.08% | 5 | 12 | 512.00 | 0.05 | -0.01 | -16.67% | 782 | 885 |
| 35.11 | 0.00 | - | 2 | 11 | 513.00 | 0.04 | -0.01 | -20.00% | 75 | 645 |
| 31.38 | +2.73 | +9.53% | 1 | 3 | 514.00 | 0.06 | 0.00 | - | 39 | 718 |
| 32.17 | 0.00 | - | 1 | 21 | 515.00 | 0.05 | 0.00 | - | 538 | 1,548 |
| 28.58 | 0.00 | - | 1 | 116 | 516.00 | 0.06 | 0.00 | - | 528 | 2,142 |
| 29.42 | 0.00 | - | 1 | 25 | 517.00 | 0.05 | -0.02 | -28.57% | 39 | 897 |
| 29.60 | +1.03 | +3.61% | 1 | 118 | 518.00 | 0.06 | -0.01 | -14.29% | 221 | 1,372 |
| 29.70 | +2.26 | +8.24% | 1 | 106 | 519.00 | 0.06 | -0.01 | -14.29% | 359 | 361 |
| 25.66 | -1.83 | -6.66% | 8 | 393 | 520.00 | 0.07 | 0.00 | - | 474 | 18,741 |
| 26.25 | 0.00 | - | 2 | 110 | 521.00 | 0.06 | -0.02 | -25.00% | 526 | 1,491 |
| 27.34 | +2.53 | +10.20% | 3 | 318 | 522.00 | 0.06 | -0.02 | -25.00% | 3,001 | 3,559 |
| 22.25 | -0.30 | -1.33% | 24 | 141 | 523.00 | 0.08 | -0.01 | -11.11% | 805 | 1,418 |
| 21.28 | -1.72 | -7.48% | 6 | 1,003 | 524.00 | 0.08 | -0.01 | -11.11% | 643 | 1,107 |
| 20.24 | -2.01 | -9.03% | 39 | 906 | 525.00 | 0.09 | 0.00 | - | 6,176 | 10,975 |
| 20.85 | +0.80 | +3.99% | 5 | 1,171 | 526.00 | 0.10 | 0.00 | - | 4,850 | 5,349 |
| 19.00 | -1.28 | -6.31% | 29 | 1,365 | 527.00 | 0.10 | 0.00 | - | 3,352 | 5,658 |
| 18.02 | -1.29 | -6.68% | 8 | 1,442 | 528.00 | 0.12 | 0.00 | - | 1,295 | 4,256 |
| 18.33 | -0.11 | -0.60% | 4 | 1,231 | 529.00 | 0.13 | -0.01 | -7.14% | 1,644 | 5,254 |
| 15.45 | -2.02 | -11.56% | 7,060 | 1,869 | 530.00 | 0.16 | +0.01 | +6.67% | 18,007 | 28,632 |
| 14.39 | -1.48 | -9.33% | 106 | 675 | 531.00 | 0.17 | +0.01 | +6.25% | 5,989 | 6,025 |
| 14.85 | -0.44 | -2.88% | 24 | 1,460 | 532.00 | 0.21 | +0.02 | +10.53% | 2,264 | 5,286 |
| 12.41 | -1.37 | -9.94% | 32 | 739 | 533.00 | 0.25 | +0.02 | +8.70% | 5,514 | 3,545 |
| 11.92 | -0.23 | -1.89% | 63 | 1,624 | 534.00 | 0.29 | +0.01 | +3.57% | 4,841 | 5,753 |
| 10.40 | -2.21 | -17.53% | 154 | 2,433 | 535.00 | 0.37 | +0.04 | +12.12% | 11,154 | 6,544 |
| 9.00 | -1.58 | -14.93% | 77 | 2,429 | 536.00 | 0.46 | +0.07 | +17.95% | 3,278 | 3,010 |
| 8.60 | -1.99 | -18.79% | 46 | 1,435 | 537.00 | 0.53 | +0.06 | +12.77% | 6,442 | 3,680 |
| 8.04 | -1.20 | -12.99% | 165 | 1,735 | 538.00 | 0.66 | +0.10 | +17.86% | 5,939 | 5,395 |
| 7.25 | -1.20 | -14.20% | 299 | 783 | 539.00 | 0.81 | +0.11 | +15.71% | 5,318 | 3,016 |
| 6.63 | -1.63 | -19.73% | 523 | 2,545 | 540.00 | 0.97 | +0.12 | +14.12% | 22,312 | 24,844 |
| 5.84 | -0.62 | -9.60% | 432 | 2,305 | 541.00 | 1.18 | +0.16 | +15.69% | 5,617 | 2,201 |
| 5.07 | -1.58 | -23.76% | 1,541 | 2,753 | 542.00 | 1.47 | +0.25 | +20.49% | 6,284 | 3,922 |
| 4.38 | -1.49 | -25.38% | 1,975 | 4,523 | 543.00 | 1.76 | +0.27 | +18.12% | 10,175 | 14,593 |
| 3.61 | -1.55 | -30.04% | 5,042 | 4,470 | 544.00 | 2.06 | +0.32 | +18.39% | 9,260 | 3,914 |
| 3.06 | -1.42 | -31.70% | 17,642 | 5,786 | 545.00 | 2.43 | +0.34 | +16.27% | 24,737 | 5,716 |
| 2.50 | -1.36 | -35.23% | 18,895 | 4,593 | 546.00 | 2.96 | +0.46 | +18.40% | 31,005 | 3,249 |
| 2.02 | -1.24 | -38.04% | 20,078 | 5,339 | 547.00 | 3.45 | +0.50 | +16.95% | 11,759 | 1,871 |
| 1.62 | -1.10 | -40.44% | 24,084 | 8,850 | 548.00 | 4.04 | +0.64 | +18.82% | 12,218 | 2,235 |
| 1.26 | -1.01 | -44.49% | 15,944 | 2,856 | 549.00 | 5.00 | +1.03 | +25.94% | 9,051 | 668 |
| 0.94 | -0.92 | -49.46% | 38,484 | 15,720 | 550.00 | 5.49 | +0.94 | +20.66% | 11,010 | 1,377 |
| 0.69 | -0.82 | -54.30% | 7,954 | 2,790 | 551.00 | 6.52 | -0.23 | -3.41% | 3,420 | 193 |
| 0.50 | -0.71 | -58.68% | 9,566 | 2,098 | 552.00 | 7.19 | +0.48 | +7.15% | 1,720 | 57 |
| 0.43 | -0.64 | -59.81% | 4,312 | 1,606 | 552.50 | 7.71 | +0.23 | +3.07% | 762 | 20 |
| 0.35 | -0.57 | -61.96% | 34,119 | 5,570 | 553.00 | 8.56 | +1.77 | +26.07% | 1,420 | 117 |
| 0.25 | -0.46 | -64.79% | 6,842 | 2,292 | 554.00 | 9.10 | +1.48 | +19.42% | 307 | 170 |
| 0.16 | -0.37 | -69.81% | 9,883 | 9,205 | 555.00 | 10.10 | +0.94 | +10.26% | 773 | 23 |
| 0.10 | -0.28 | -73.68% | 3,895 | 2,279 | 556.00 | 11.40 | +1.44 | +14.46% | 169 | 1 |
| 0.07 | -0.21 | -75.00% | 6,774 | 2,101 | 557.00 | 12.34 | +1.20 | +10.77% | 45 | 14 |
| 0.04 | -0.14 | -77.78% | 4,457 | 3,198 | 558.00 | 14.15 | +2.10 | +17.43% | 23 | 5 |
| 0.02 | -0.12 | -85.71% | 2,316 | 1,815 | 559.00 | 12.75 | -1.48 | -10.40% | 43 | 0 |
| 0.02 | -0.08 | -80.00% | 6,492 | 9,290 | 560.00 | 15.23 | +1.37 | +9.88% | 20 | 0 |
| 0.01 | -0.06 | -85.71% | 1,234 | 983 | 561.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 748 | 565 | 562.00 | 16.78 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 783 | 4,468 | 565.00 | 19.50 | +0.14 | +0.72% | 20 | 6 |
| 0.01 | 0.00 | - | 324 | 2,552 | 570.00 | 24.47 | 0.00 | - | 3 | 1 |
| 0.02 | 0.00 | - | 1,864 | 1,568 | 575.00 | 30.62 | 0.00 | - | 231 | 0 |
| 0.01 | 0.00 | - | 266 | 432 | 580.00 | 34.45 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 3 | 90 | 585.00 | 40.50 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 10 | 379 | 590.00 | 57.64 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 343 | 595.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 514 | 105 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 156 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 27 | 278 | 610.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 81 | 81 | 615.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 17 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.