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
60.674,41 -842,14 (-1,37%)
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
26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 197.68 | 0.00 | - | - | 1 | 350.00 | 0.02 | -0.01 | -33.33% | 76 | 286 |
| - | - | - | - | - | 360.00 | 0.03 | 0.00 | - | 5 | 67 |
| 177.61 | 0.00 | - | 2 | 1 | 370.00 | 0.03 | -0.01 | -25.00% | 5 | 100,051 |
| - | - | - | - | - | 380.00 | 0.04 | -0.01 | -20.00% | 13 | 96 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 16 | 34 |
| 147.13 | 0.00 | - | 10 | 20 | 400.00 | 0.06 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 410.00 | 0.06 | -0.02 | -25.00% | 9 | 5,045 |
| - | - | - | - | - | 420.00 | 0.08 | -0.01 | -11.11% | 7 | 200,194 |
| 113.55 | 0.00 | - | 1 | 1 | 430.00 | 0.09 | 0.00 | - | 4 | 108 |
| 112.70 | 0.00 | - | 1 | 4 | 435.00 | 0.09 | -0.02 | -18.18% | 4 | 17 |
| - | - | - | - | - | 440.00 | 0.10 | -0.01 | -9.09% | 115 | 96 |
| 104.21 | 0.00 | - | 1 | 4 | 445.00 | 0.11 | 0.00 | - | 26 | 339 |
| 97.47 | 0.00 | - | 10 | 20 | 450.00 | 0.12 | -0.01 | -7.69% | 7 | 407 |
| 93.28 | 0.00 | - | 10 | 11 | 455.00 | 0.12 | -0.01 | -7.69% | 5 | 21,562 |
| 88.17 | 0.00 | - | 7 | 26 | 460.00 | 0.14 | -0.02 | -12.50% | 5 | 485 |
| 71.83 | 0.00 | - | 1 | 1 | 465.00 | 0.16 | -0.01 | -5.88% | 10 | 409 |
| 76.12 | 0.00 | - | 1 | 3 | 470.00 | 0.18 | -0.01 | -5.26% | 73 | 101,014 |
| - | - | - | - | - | 475.00 | 0.19 | -0.02 | -9.52% | 18 | 850 |
| 66.52 | 0.00 | - | 1 | 12 | 480.00 | 0.21 | -0.01 | -4.55% | 118 | 1,791 |
| 63.61 | 0.00 | - | 2 | 1 | 485.00 | 0.22 | -0.03 | -12.00% | 63 | 496 |
| 61.71 | +3.79 | +6.54% | 1 | 16 | 490.00 | 0.28 | 0.00 | - | 150 | 1,446 |
| 51.92 | 0.00 | - | 1 | 62 | 495.00 | 0.34 | +0.02 | +6.25% | 693 | 1,476 |
| 49.50 | +0.90 | +1.85% | 6 | 54 | 500.00 | 0.40 | +0.01 | +2.56% | 787 | 1,435 |
| 47.63 | +3.29 | +7.42% | 4 | 284 | 505.00 | 0.51 | +0.07 | +15.91% | 419 | 3,197 |
| 39.80 | 0.00 | - | 1 | 30 | 510.00 | 0.61 | +0.06 | +10.91% | 559 | 996 |
| 40.90 | +11.68 | +39.97% | 4 | 10 | 511.00 | 0.65 | +0.04 | +6.56% | 63 | 195 |
| 38.89 | 0.00 | - | 1 | 3 | 512.00 | 0.61 | -0.02 | -3.17% | 18 | 377 |
| 35.40 | 0.00 | - | 1 | 3 | 513.00 | 0.67 | 0.00 | - | 178 | 581 |
| 35.93 | 0.00 | - | 2 | 2 | 514.00 | 0.78 | +0.03 | +4.00% | 357 | 269 |
| 34.72 | 0.00 | - | 4 | 265 | 515.00 | 0.79 | +0.06 | +8.22% | 10,929 | 3,832 |
| 23.98 | 0.00 | - | 1 | 2 | 516.00 | 0.86 | +0.04 | +4.88% | 46 | 291 |
| 33.07 | 0.00 | - | 2 | 3 | 517.00 | 0.93 | +0.06 | +6.90% | 41 | 3,159 |
| 30.67 | 0.00 | - | 2 | 21 | 518.00 | 0.87 | +0.01 | +1.16% | 71 | 353 |
| 30.87 | 0.00 | - | 2 | 3 | 519.00 | 1.10 | +0.13 | +13.40% | 129 | 607 |
| 28.50 | 0.00 | - | 22 | 72 | 520.00 | 1.06 | +0.15 | +16.48% | 10,779 | 1,729 |
| 28.33 | +3.79 | +15.44% | 5 | 5 | 521.00 | 1.10 | +0.12 | +12.24% | 235 | 437 |
| 27.02 | 0.00 | - | 2 | 8 | 522.00 | 1.23 | +0.04 | +3.36% | 91 | 977 |
| 27.78 | 0.00 | - | - | 29 | 522.50 | 1.06 | -0.19 | -15.20% | 83 | 341 |
| 28.16 | 0.00 | - | 50 | 51 | 523.00 | 1.14 | -0.05 | -4.20% | 212 | 446 |
| 25.53 | -0.47 | -1.81% | 10 | 15 | 524.00 | 1.27 | +0.04 | +3.25% | 214 | 506 |
| 24.60 | +0.56 | +2.33% | 14 | 34 | 525.00 | 1.41 | +0.18 | +14.63% | 282 | 1,172 |
| 22.75 | -0.41 | -1.77% | 1 | 5 | 526.00 | 1.51 | +0.12 | +8.63% | 100 | 269 |
| 24.38 | +1.11 | +4.77% | 100 | 16 | 527.00 | 1.60 | +0.19 | +13.48% | 54 | 365 |
| - | - | - | - | - | 527.50 | 1.65 | +0.11 | +7.14% | 15 | 323 |
| 20.94 | -0.13 | -0.62% | 1 | 19 | 528.00 | 1.60 | +0.12 | +8.11% | 65 | 736 |
| 20.95 | +0.04 | +0.19% | 1 | 40 | 529.00 | 1.70 | +0.01 | +0.59% | 62 | 309 |
| 23.18 | +3.60 | +18.39% | 1 | 175 | 530.00 | 1.95 | +0.28 | +16.77% | 21,887 | 2,950 |
| 19.20 | -0.55 | -2.78% | 4 | 15 | 531.00 | 2.06 | +0.11 | +5.64% | 136 | 313 |
| 18.26 | -0.60 | -3.18% | 101 | 50 | 532.00 | 2.44 | +0.53 | +27.75% | 123 | 720 |
| 20.96 | 0.00 | - | 1 | 26 | 532.50 | 2.18 | +0.20 | +10.10% | 134 | 258 |
| 17.05 | -0.23 | -1.33% | 9 | 111 | 533.00 | 2.39 | +0.24 | +11.16% | 104 | 543 |
| 18.23 | +1.96 | +12.05% | 1 | 67 | 534.00 | 2.55 | +0.36 | +16.44% | 143 | 796 |
| 13.83 | -1.79 | -11.46% | 7 | 98 | 535.00 | 2.63 | +0.28 | +11.91% | 987 | 1,294 |
| 14.96 | +0.48 | +3.31% | 3 | 519 | 536.00 | 3.04 | +0.40 | +15.15% | 257 | 696 |
| 12.50 | -2.12 | -14.50% | 41 | 88 | 537.00 | 3.04 | +0.28 | +10.14% | 123 | 422 |
| 13.23 | 0.00 | - | 20 | 70 | 537.50 | 3.27 | +0.19 | +6.17% | 78 | 564 |
| 12.89 | -0.58 | -4.31% | 14 | 124 | 538.00 | 3.31 | +0.28 | +9.24% | 140 | 817 |
| 11.83 | -1.41 | -10.65% | 4 | 179 | 539.00 | 3.50 | +0.41 | +13.27% | 556 | 797 |
| 10.77 | -1.23 | -10.25% | 77 | 1,340 | 540.00 | 3.79 | +0.48 | +14.50% | 914 | 1,131 |
| 10.31 | -0.82 | -7.37% | 22 | 438 | 541.00 | 4.50 | +0.59 | +15.09% | 230 | 671 |
| 9.59 | -1.46 | -13.21% | 66 | 319 | 542.00 | 4.70 | +0.85 | +22.08% | 409 | 1,376 |
| 9.16 | -1.26 | -12.09% | 9 | 324 | 542.50 | 4.57 | +0.55 | +13.68% | 151 | 928 |
| 9.00 | -1.26 | -12.28% | 334 | 424 | 543.00 | 4.80 | +0.66 | +15.94% | 277 | 1,642 |
| 8.41 | -1.23 | -12.76% | 316 | 1,064 | 544.00 | 5.08 | +0.63 | +14.16% | 377 | 1,254 |
| 7.72 | -1.13 | -12.77% | 1,017 | 926 | 545.00 | 5.64 | +0.85 | +17.75% | 2,120 | 2,359 |
| 7.10 | -1.07 | -13.10% | 710 | 659 | 546.00 | 6.12 | +0.98 | +19.07% | 758 | 1,896 |
| 6.27 | -0.90 | -12.55% | 839 | 1,129 | 547.00 | 6.75 | +1.23 | +22.28% | 255 | 1,156 |
| 5.64 | -1.28 | -18.50% | 826 | 1,018 | 548.00 | 6.89 | +0.42 | +6.49% | 512 | 869 |
| 5.35 | -1.12 | -17.31% | 1,207 | 956 | 549.00 | 7.55 | +0.49 | +6.94% | 1,028 | 1,232 |
| 4.70 | -1.14 | -19.52% | 1,779 | 1,478 | 550.00 | 7.65 | -0.03 | -0.39% | 1,256 | 995 |
| 4.08 | -1.21 | -22.87% | 612 | 762 | 551.00 | 8.13 | +0.19 | +2.39% | 5 | 54 |
| 4.01 | -0.82 | -16.98% | 360 | 1,017 | 552.00 | 10.00 | +1.65 | +19.76% | 10 | 619 |
| 3.68 | -0.48 | -11.54% | 735 | 662 | 552.50 | 8.23 | -0.94 | -10.25% | 21 | 203 |
| 3.48 | -0.83 | -19.26% | 884 | 872 | 553.00 | 8.69 | -0.21 | -2.36% | 31 | 40 |
| 2.98 | -0.66 | -18.13% | 1,026 | 580 | 554.00 | - | - | - | - | - |
| 2.76 | -0.71 | -20.46% | 2,069 | 5,342 | 555.00 | 10.76 | +0.58 | +5.70% | 217 | 179 |
| 2.28 | -0.77 | -25.25% | 439 | 479 | 556.00 | 10.00 | -0.78 | -7.24% | 8 | 32 |
| 2.06 | -0.53 | -20.46% | 357 | 636 | 557.00 | - | - | - | - | - |
| 1.90 | -0.38 | -16.67% | 445 | 462 | 558.00 | - | - | - | - | - |
| 1.59 | -0.37 | -18.88% | 545 | 420 | 559.00 | 14.51 | 0.00 | - | 2 | 4 |
| 1.42 | -0.48 | -25.26% | 1,403 | 3,073 | 560.00 | 15.12 | -0.13 | -0.85% | 24 | 1,654 |
| 1.20 | -0.45 | -27.27% | 373 | 271 | 561.00 | - | - | - | - | - |
| 0.93 | -0.47 | -33.57% | 151 | 772 | 562.00 | 15.40 | 0.00 | - | - | 0 |
| 0.65 | -0.20 | -23.53% | 735 | 3,136 | 565.00 | 15.27 | -4.38 | -22.29% | 3 | 10 |
| 0.29 | -0.14 | -32.56% | 673 | 1,816 | 570.00 | 22.30 | -2.71 | -10.84% | 800 | 0 |
| 0.15 | -0.03 | -16.67% | 424 | 1,086 | 575.00 | 30.00 | 0.00 | - | - | 0 |
| 0.07 | -0.01 | -12.50% | 605 | 1,853 | 580.00 | 33.85 | -1.73 | -4.86% | 138 | 0 |
| 0.04 | -0.02 | -33.33% | 327 | 1,452 | 585.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 2 | 226 | 590.00 | 43.56 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 3 | 144 | 595.00 | 53.37 | 0.00 | - | - | 0 |
| 0.04 | +0.01 | +33.33% | 2 | 371 | 600.00 | 55.31 | 0.00 | - | 2 | 1 |
| 0.03 | 0.00 | - | 102 | 467 | 605.00 | 60.33 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 90 | 610.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 62 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 40 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.