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
60.659,19 -818,28 (-1,33%)
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
12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 297.39 | 0.00 | - | - | 0 | 250.00 | 0.01 | 0.00 | - | 5 | 1,189 |
| 274.50 | 0.00 | - | 1 | 0 | 260.00 | 0.01 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 200 | 1,044 |
| 265.40 | 0.00 | - | 2 | 1 | 280.00 | 0.01 | 0.00 | - | - | 400 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 20 | 263 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 1 | 1,510 |
| 236.35 | 0.00 | - | - | 0 | 310.00 | 0.01 | 0.00 | - | 4 | 627 |
| 225.58 | 0.00 | - | 2 | 0 | 320.00 | 0.01 | 0.00 | - | 100 | 860 |
| 215.81 | 0.00 | - | 2 | 1 | 330.00 | 0.01 | 0.00 | - | 2 | 415 |
| 206.54 | 0.00 | - | - | 0 | 340.00 | 0.01 | 0.00 | - | 9 | 149 |
| 197.61 | +0.34 | +0.17% | 2 | 3 | 350.00 | 0.01 | 0.00 | - | 123 | 375 |
| 186.65 | 0.00 | - | 2 | 0 | 360.00 | 0.01 | 0.00 | - | 2 | 131 |
| 178.36 | 0.00 | - | - | 0 | 370.00 | 0.01 | 0.00 | - | 1,824 | 76,848 |
| 167.33 | 0.00 | - | - | 0 | 380.00 | 0.01 | 0.00 | - | 174 | 164 |
| 158.92 | 0.00 | - | 30 | 0 | 390.00 | 0.01 | 0.00 | - | 320 | 2,063 |
| 147.03 | 0.00 | - | 2 | 0 | 400.00 | 0.01 | -0.01 | -50.00% | 793 | 401 |
| 138.71 | 0.00 | - | 152 | 90 | 410.00 | 0.01 | -0.01 | -50.00% | 145 | 576 |
| 124.81 | 0.00 | - | 2 | 33 | 420.00 | 0.01 | -0.02 | -66.67% | 439 | 150,665 |
| 116.16 | 0.00 | - | 2 | 33 | 430.00 | 0.02 | -0.01 | -33.33% | 20 | 809 |
| 112.80 | 0.00 | - | 154 | 68 | 435.00 | 0.02 | -0.01 | -33.33% | 3 | 201 |
| 106.69 | 0.00 | - | 18 | 8 | 440.00 | 0.03 | -0.01 | -25.00% | 4 | 19,315 |
| 101.28 | 0.00 | - | 3 | 4 | 445.00 | 0.03 | -0.02 | -40.00% | 102 | 127 |
| 97.67 | +2.28 | +2.39% | 5 | 119 | 450.00 | 0.04 | 0.00 | - | 10 | 471 |
| 91.15 | 0.00 | - | 2 | 3 | 455.00 | 0.04 | -0.01 | -20.00% | 1 | 1,675 |
| 86.05 | 0.00 | - | 2 | 71 | 460.00 | 0.05 | 0.00 | - | 352 | 700 |
| 80.98 | 0.00 | - | 1 | 4 | 465.00 | 0.05 | -0.01 | -16.67% | 25 | 1,481 |
| 77.50 | 0.00 | - | 1 | 2 | 470.00 | 0.05 | -0.01 | -16.67% | 36 | 75,905 |
| 49.67 | 0.00 | - | 1 | 1 | 475.00 | 0.05 | -0.01 | -16.67% | 36 | 778 |
| 66.03 | 0.00 | - | 6 | 34 | 480.00 | 0.06 | -0.01 | -14.29% | 229 | 1,063 |
| 63.94 | +2.94 | +4.82% | 6 | 23 | 485.00 | 0.07 | -0.01 | -12.50% | 3,057 | 734 |
| 56.82 | +0.77 | +1.37% | 4 | 1,789 | 490.00 | 0.08 | 0.00 | - | 547 | 4,337 |
| 51.77 | 0.00 | - | 1 | 7 | 495.00 | 0.10 | 0.00 | - | 3,068 | 927 |
| 47.48 | 0.00 | - | 1 | 427 | 500.00 | 0.10 | -0.01 | -9.09% | 3,072 | 4,430 |
| 44.22 | +2.73 | +6.58% | 1 | 14 | 505.00 | 0.15 | +0.01 | +7.14% | 69 | 1,896 |
| 39.40 | 0.00 | - | 1 | 7 | 507.00 | 0.15 | -0.02 | -11.76% | 184 | 3,441 |
| 41.71 | 0.00 | - | 1 | 2 | 508.00 | 0.13 | -0.03 | -18.75% | 1 | 1,251 |
| 40.50 | 0.00 | - | 1 | 9 | 509.00 | 0.14 | -0.03 | -17.65% | 2 | 559 |
| 36.63 | -0.38 | -1.03% | 7 | 332 | 510.00 | 0.17 | 0.00 | - | 126 | 1,990 |
| 38.61 | 0.00 | - | 1 | 8 | 511.00 | 0.17 | -0.03 | -15.00% | 76 | 404 |
| 34.43 | +0.30 | +0.88% | 5 | 9 | 512.00 | 0.20 | 0.00 | - | 80 | 1,624 |
| 33.60 | 0.00 | - | 1 | 4 | 513.00 | 0.21 | -0.02 | -8.70% | 84 | 3,242 |
| 34.07 | 0.00 | - | 3 | 13 | 514.00 | 0.22 | -0.03 | -12.00% | 46 | 13,199 |
| 31.36 | -1.41 | -4.30% | 4 | 134 | 515.00 | 0.23 | +0.01 | +4.55% | 454 | 4,431 |
| 31.33 | 0.00 | - | 1 | 6 | 516.00 | 0.22 | -0.09 | -29.03% | 15 | 1,190 |
| 31.15 | 0.00 | - | 15 | 20 | 517.00 | 0.22 | -0.02 | -8.33% | 44 | 1,159 |
| 27.40 | 0.00 | - | 1 | 5 | 517.50 | 0.30 | 0.00 | - | 6 | 296 |
| 28.25 | 0.00 | - | 1 | 24 | 518.00 | 0.26 | 0.00 | - | 76 | 1,381 |
| 28.18 | 0.00 | - | 1 | 196 | 519.00 | 0.35 | +0.08 | +29.63% | 175 | 1,485 |
| 26.65 | -1.10 | -3.96% | 19 | 130 | 520.00 | 0.33 | +0.03 | +10.00% | 1,396 | 11,309 |
| 25.77 | 0.00 | - | 1 | 77 | 521.00 | 0.33 | +0.01 | +3.13% | 424 | 1,058 |
| 26.20 | +1.21 | +4.84% | 3 | 80 | 522.00 | 0.37 | +0.03 | +8.82% | 82 | 833 |
| 17.53 | 0.00 | - | 1 | 27 | 522.50 | 0.42 | +0.06 | +16.67% | 182 | 826 |
| 25.29 | +1.19 | +4.94% | 2 | 26 | 523.00 | 0.41 | +0.03 | +7.89% | 102 | 6,676 |
| 24.48 | +0.53 | +2.21% | 4 | 109 | 524.00 | 0.47 | +0.06 | +14.63% | 436 | 3,958 |
| 21.69 | -0.79 | -3.51% | 20 | 235 | 525.00 | 0.49 | +0.05 | +11.36% | 1,345 | 9,751 |
| 20.61 | 0.00 | - | 1 | 383 | 526.00 | 0.53 | +0.05 | +10.42% | 123 | 732 |
| 19.92 | 0.00 | - | 1 | 91 | 527.00 | 0.59 | +0.08 | +15.69% | 272 | 1,109 |
| 22.08 | +1.71 | +8.39% | 1 | 89 | 527.50 | 0.59 | -0.08 | -11.94% | 361 | 3,888 |
| 21.76 | +2.51 | +13.04% | 1 | 82 | 528.00 | 0.65 | +0.08 | +14.04% | 5,012 | 528 |
| 17.34 | 0.00 | - | 15 | 282 | 529.00 | 0.76 | +0.14 | +22.58% | 532 | 4,124 |
| 16.39 | -1.49 | -8.33% | 127 | 1,022 | 530.00 | 0.76 | +0.07 | +10.14% | 5,306 | 17,466 |
| 15.90 | -0.25 | -1.55% | 11 | 1,037 | 531.00 | 0.88 | +0.12 | +15.79% | 759 | 1,854 |
| 17.04 | 0.00 | - | 1 | 389 | 532.00 | 0.99 | +0.15 | +17.86% | 653 | 1,254 |
| 14.72 | -1.68 | -10.24% | 7 | 202 | 532.50 | 1.01 | +0.13 | +14.77% | 399 | 3,808 |
| 17.93 | +4.42 | +32.72% | 3 | 400 | 533.00 | 1.07 | +0.14 | +15.05% | 7,499 | 3,605 |
| 12.79 | -1.53 | -10.68% | 8 | 689 | 534.00 | 1.23 | +0.18 | +17.14% | 1,527 | 2,505 |
| 12.19 | -1.81 | -12.93% | 61 | 910 | 535.00 | 1.30 | +0.16 | +14.04% | 2,359 | 5,280 |
| 14.35 | +1.72 | +13.62% | 12 | 835 | 536.00 | 1.44 | +0.15 | +11.63% | 1,388 | 1,601 |
| 10.40 | -2.19 | -17.39% | 25 | 333 | 537.00 | 1.62 | +0.19 | +13.29% | 2,351 | 6,629 |
| 14.81 | +4.08 | +38.02% | 15 | 456 | 537.50 | 1.71 | +0.04 | +2.40% | 471 | 707 |
| 10.01 | -0.86 | -7.91% | 109 | 509 | 538.00 | 1.82 | +0.26 | +16.67% | 3,154 | 1,265 |
| 10.10 | -0.67 | -6.22% | 10 | 994 | 539.00 | 1.99 | +0.08 | +4.19% | 1,549 | 1,459 |
| 8.48 | -0.95 | -10.07% | 175 | 2,708 | 540.00 | 2.25 | +0.30 | +15.38% | 6,226 | 5,261 |
| 7.23 | -1.39 | -16.13% | 75 | 1,741 | 541.00 | 2.47 | +0.28 | +12.79% | 1,165 | 1,206 |
| 7.00 | -0.90 | -11.39% | 186 | 2,008 | 542.00 | 2.75 | +0.09 | +3.38% | 3,487 | 5,575 |
| 6.25 | -1.20 | -16.11% | 210 | 1,070 | 543.00 | 3.07 | +0.31 | +11.23% | 4,381 | 1,212 |
| 5.65 | -1.33 | -19.05% | 961 | 1,023 | 544.00 | 3.48 | +0.48 | +16.00% | 1,540 | 4,379 |
| 5.05 | -1.25 | -19.84% | 2,229 | 2,645 | 545.00 | 3.83 | +0.48 | +14.33% | 3,624 | 3,194 |
| 4.47 | -1.33 | -22.93% | 2,984 | 1,992 | 546.00 | 4.25 | +0.51 | +13.64% | 1,462 | 1,322 |
| 3.92 | -1.24 | -24.03% | 3,551 | 4,136 | 547.00 | 4.70 | +0.60 | +14.63% | 2,113 | 2,157 |
| 3.44 | -1.01 | -22.70% | 2,585 | 2,855 | 548.00 | 5.41 | +0.73 | +15.60% | 1,331 | 772 |
| 2.85 | -1.21 | -29.80% | 1,382 | 1,808 | 549.00 | 5.89 | -0.35 | -5.61% | 1,016 | 1,005 |
| 2.54 | -1.00 | -28.25% | 5,338 | 6,307 | 550.00 | 6.77 | +1.19 | +21.33% | 2,272 | 953 |
| 2.15 | -0.95 | -30.65% | 868 | 1,125 | 551.00 | 7.63 | +1.33 | +21.11% | 388 | 131 |
| 1.84 | -0.79 | -30.04% | 1,734 | 2,205 | 552.00 | 8.25 | +1.53 | +22.77% | 143 | 48 |
| 1.52 | -0.74 | -32.74% | 678 | 947 | 552.50 | - | - | - | - | - |
| 1.52 | -0.76 | -33.33% | 1,319 | 1,850 | 553.00 | 8.71 | +0.91 | +11.67% | 49 | 72 |
| 1.24 | -0.67 | -35.08% | 1,174 | 691 | 554.00 | 9.62 | -1.14 | -10.59% | 27 | 68 |
| 1.06 | -0.66 | -38.37% | 5,246 | 5,438 | 555.00 | 11.26 | +0.71 | +6.73% | 1,429 | 203 |
| 0.82 | -0.61 | -42.66% | 1,756 | 6,011 | 556.00 | 8.94 | -1.57 | -14.94% | 1 | 34 |
| 0.70 | -0.30 | -30.00% | 1,783 | 2,869 | 557.00 | 9.65 | -3.65 | -27.44% | 1 | 45 |
| 0.46 | -0.50 | -52.08% | 697 | 960 | 558.00 | - | - | - | - | - |
| 0.42 | -0.40 | -48.78% | 3,457 | 1,290 | 559.00 | - | - | - | - | - |
| 0.36 | -0.29 | -44.62% | 5,344 | 9,166 | 560.00 | 15.00 | +1.05 | +7.53% | 11 | 3 |
| 0.27 | -0.25 | -48.08% | 2,817 | 377 | 561.00 | - | - | - | - | - |
| 0.22 | -0.16 | -42.11% | 761 | 652 | 562.00 | 14.73 | -3.62 | -19.73% | 6 | 0 |
| 0.10 | -0.10 | -50.00% | 2,335 | 3,581 | 565.00 | 16.45 | -3.83 | -18.89% | 10 | 0 |
| 0.04 | -0.03 | -42.86% | 964 | 1,796 | 570.00 | 24.97 | -0.31 | -1.23% | 30 | 0 |
| 0.04 | 0.00 | - | 155 | 979 | 575.00 | 30.31 | 0.00 | - | 3 | 0 |
| 0.02 | -0.01 | -33.33% | 153 | 674 | 580.00 | 35.24 | +0.74 | +2.14% | 87 | 55 |
| 0.03 | +0.01 | +50.00% | 11 | 150 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 610 | 158 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 42 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 285 | 600.00 | 54.40 | 0.00 | - | 4 | 2 |
| 0.01 | -0.02 | -66.67% | 1 | 112 | 605.00 | 60.20 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 33 | 610.00 | 65.08 | +0.95 | +1.48% | 18 | 9 |
| 0.01 | 0.00 | - | 64 | 51 | 615.00 | 70.09 | -0.27 | -0.38% | 14 | 0 |
| 0.01 | 0.00 | - | 52 | 49 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.