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
60.672,37 -853,75 (-1,39%)
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
2 de agosto de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 196.87 | 0.00 | - | 1 | 2 | 350.00 | 0.03 | -0.02 | -40.00% | 60 | 521 |
| 170.24 | 0.00 | - | - | 5 | 380.00 | 0.06 | -0.04 | -40.00% | 5 | 50,293 |
| 147.53 | 0.00 | - | 57 | 40 | 400.00 | 0.10 | 0.00 | - | 6 | 70 |
| - | - | - | - | - | 410.00 | 0.10 | -0.06 | -37.50% | 9 | 105 |
| 127.16 | 0.00 | - | 53 | 53 | 420.00 | 0.11 | -0.02 | -15.38% | 10 | 79 |
| - | - | - | - | - | 430.00 | 0.12 | -0.07 | -36.84% | 87 | 100,741 |
| 114.09 | 0.00 | - | - | 26 | 435.00 | - | - | - | - | - |
| 108.05 | 0.00 | - | 67 | 65 | 440.00 | 0.18 | 0.00 | - | 1 | 608 |
| 104.73 | 0.00 | - | - | 1 | 445.00 | 0.25 | 0.00 | - | 753 | 756 |
| 98.80 | 0.00 | - | 11 | 106 | 450.00 | 0.20 | 0.00 | - | 4 | 523 |
| 94.64 | 0.00 | - | - | 3 | 455.00 | 0.21 | +0.01 | +5.00% | 21,774 | 99 |
| 88.08 | 0.00 | - | 50 | 50 | 460.00 | 0.21 | -0.11 | -34.38% | 20 | 111 |
| 83.99 | 0.00 | - | 1 | 3 | 465.00 | 0.25 | 0.00 | - | 2 | 209 |
| - | - | - | - | - | 470.00 | 0.25 | -0.03 | -10.71% | 16 | 493 |
| 74.86 | 0.00 | - | - | 0 | 475.00 | 0.30 | -0.01 | -3.23% | 37 | 437 |
| 69.30 | 0.00 | - | - | 1 | 480.00 | 0.36 | +0.02 | +5.88% | 1,459 | 50,283 |
| 64.67 | -0.82 | -1.25% | 4 | 5 | 485.00 | 0.36 | -0.04 | -10.00% | 21 | 312 |
| 59.87 | +1.07 | +1.82% | 2 | 40 | 490.00 | 0.45 | +0.02 | +4.65% | 685 | 798 |
| 52.97 | 0.00 | - | 2 | 16 | 495.00 | 0.52 | +0.01 | +1.96% | 1,024 | 719 |
| 48.91 | 0.00 | - | 53 | 75 | 500.00 | 0.61 | +0.01 | +1.67% | 337 | 642 |
| 42.42 | 0.00 | - | 2 | 3 | 505.00 | 0.77 | +0.04 | +5.48% | 140 | 768 |
| 40.22 | +0.48 | +1.21% | 2 | 398 | 510.00 | 0.98 | +0.08 | +8.89% | 586 | 1,025 |
| 35.70 | +2.47 | +7.43% | 2 | 3 | 515.00 | 1.22 | +0.10 | +8.93% | 420 | 1,622 |
| - | - | - | - | - | 516.00 | 1.14 | -0.15 | -11.63% | 22 | 85 |
| - | - | - | - | - | 517.00 | 1.34 | +0.09 | +7.20% | 6 | 29 |
| 34.62 | 0.00 | - | - | 8 | 518.00 | 1.45 | +0.14 | +10.69% | 92 | 819 |
| 31.96 | -0.29 | -0.90% | 2 | 13 | 519.00 | 1.41 | +0.01 | +0.71% | 9 | 387 |
| 29.88 | -0.41 | -1.35% | 9 | 392 | 520.00 | 1.49 | +0.07 | +4.93% | 924 | 1,087 |
| - | - | - | - | - | 521.00 | 1.55 | +0.06 | +4.03% | 7 | 3,220 |
| 28.50 | 0.00 | - | 5 | 14 | 522.00 | 1.70 | +0.20 | +13.33% | 432 | 7,618 |
| 26.10 | 0.00 | - | 2 | 4 | 523.00 | 1.70 | +0.09 | +5.59% | 93 | 296 |
| - | - | - | - | - | 524.00 | 1.83 | -0.02 | -1.08% | 77 | 153 |
| 26.44 | -0.57 | -2.11% | 6 | 16 | 525.00 | 1.94 | -0.02 | -1.02% | 134 | 1,192 |
| 25.70 | -1.55 | -5.69% | 1 | 2 | 526.00 | 2.32 | +0.37 | +18.97% | 23 | 247 |
| 25.95 | +2.51 | +10.71% | 3 | 13 | 527.00 | 2.17 | +0.13 | +6.37% | 19 | 161 |
| 24.88 | +0.83 | +3.45% | 1 | 23 | 528.00 | 2.27 | +0.17 | +8.10% | 39 | 218 |
| 22.18 | +2.81 | +14.51% | 1 | 12 | 529.00 | 2.41 | +0.20 | +9.05% | 134 | 543 |
| 21.49 | +0.23 | +1.08% | 8 | 42 | 530.00 | 2.56 | +0.26 | +11.30% | 629 | 4,695 |
| 21.23 | +0.11 | +0.52% | 1 | 14 | 531.00 | 2.71 | +0.25 | +10.16% | 21 | 3,441 |
| 19.58 | -0.50 | -2.49% | 2 | 7 | 532.00 | 2.79 | +0.20 | +7.72% | 24 | 284 |
| 19.45 | +0.68 | +3.62% | 2 | 21 | 532.50 | 2.74 | -0.10 | -3.52% | 5 | 186 |
| 17.69 | 0.00 | - | 8 | 27 | 533.00 | 2.99 | +0.06 | +2.05% | 14 | 296 |
| 18.35 | 0.00 | - | 3 | 7 | 534.00 | 3.18 | +0.28 | +9.66% | 54 | 64 |
| 16.56 | 0.00 | - | 6 | 86 | 535.00 | 3.54 | +0.44 | +14.19% | 178 | 898 |
| 19.69 | +3.87 | +24.46% | 1 | 19 | 536.00 | 3.61 | +0.03 | +0.84% | 37 | 114 |
| 15.47 | +0.38 | +2.52% | 5 | 149 | 537.00 | 4.08 | +0.28 | +7.37% | 156 | 94 |
| 15.00 | 0.00 | - | 1 | 8 | 537.50 | 4.03 | -0.06 | -1.47% | 4 | 95 |
| 13.49 | -1.07 | -7.35% | 8 | 9 | 538.00 | 4.35 | +0.67 | +18.21% | 32 | 747 |
| 12.27 | -2.33 | -15.96% | 29 | 41 | 539.00 | 4.61 | +0.35 | +8.22% | 72 | 310 |
| 12.37 | -1.38 | -10.04% | 62 | 267 | 540.00 | 4.56 | +0.46 | +11.22% | 1,239 | 1,056 |
| 11.62 | -1.44 | -11.03% | 19 | 267 | 541.00 | 4.94 | +0.23 | +4.88% | 48 | 250 |
| 11.25 | -1.00 | -8.16% | 25 | 136 | 542.00 | 5.33 | +0.46 | +9.45% | 44 | 131 |
| 10.67 | -1.49 | -12.25% | 18 | 96 | 542.50 | 5.56 | +0.10 | +1.83% | 27 | 70 |
| 9.95 | -0.95 | -8.72% | 6 | 201 | 543.00 | 5.31 | +0.34 | +6.84% | 109 | 215 |
| 9.88 | -0.52 | -5.00% | 101 | 436 | 544.00 | 5.75 | -0.01 | -0.17% | 513 | 333 |
| 8.94 | -1.42 | -13.71% | 315 | 728 | 545.00 | 6.53 | +0.93 | +16.61% | 293 | 713 |
| 8.52 | -0.75 | -8.09% | 351 | 599 | 546.00 | 7.07 | +1.07 | +17.83% | 404 | 578 |
| 7.54 | -1.52 | -16.78% | 261 | 504 | 547.00 | 7.23 | +0.91 | +14.40% | 190 | 554 |
| 7.20 | -1.05 | -12.73% | 707 | 507 | 547.50 | 7.30 | -0.13 | -1.75% | 13 | 365 |
| 7.28 | -0.53 | -6.79% | 169 | 497 | 548.00 | 8.00 | +0.95 | +13.48% | 301 | 974 |
| 6.50 | -1.42 | -17.93% | 172 | 707 | 549.00 | 7.89 | +0.24 | +3.14% | 246 | 672 |
| 6.23 | -0.52 | -7.70% | 551 | 1,109 | 550.00 | 8.47 | +0.87 | +11.45% | 431 | 689 |
| 5.83 | -0.52 | -8.19% | 48 | 794 | 551.00 | 9.06 | -2.04 | -18.38% | 67 | 11 |
| 5.26 | -0.93 | -15.02% | 77 | 308 | 552.00 | 9.60 | +0.41 | +4.46% | 15 | 6 |
| 4.90 | -0.58 | -10.58% | 10 | 210 | 552.50 | 8.30 | -2.85 | -25.56% | 2 | 0 |
| 4.78 | -0.19 | -3.82% | 243 | 774 | 553.00 | 9.00 | -1.70 | -15.89% | 21 | 6 |
| 4.23 | -0.64 | -13.14% | 69 | 625 | 554.00 | - | - | - | - | - |
| 3.94 | -0.76 | -16.17% | 404 | 710 | 555.00 | 11.73 | +0.53 | +4.73% | 3 | 11 |
| 3.35 | -1.01 | -23.17% | 129 | 791 | 556.00 | - | - | - | - | - |
| 3.17 | -0.49 | -13.39% | 222 | 648 | 557.00 | - | - | - | - | - |
| 2.87 | -0.68 | -19.15% | 194 | 530 | 558.00 | 14.15 | 0.00 | - | 5 | 6 |
| 2.30 | -0.80 | -25.81% | 65 | 548 | 559.00 | - | - | - | - | - |
| 2.18 | -0.67 | -23.51% | 304 | 1,228 | 560.00 | 14.83 | 0.00 | - | 25 | 29 |
| 2.17 | -0.24 | -9.96% | 104 | 121 | 561.00 | - | - | - | - | - |
| 1.71 | -0.44 | -20.47% | 2,154 | 485 | 562.00 | - | - | - | - | - |
| 1.25 | -0.25 | -16.67% | 196 | 1,315 | 565.00 | 19.22 | 0.00 | - | 2 | 0 |
| 0.63 | -0.21 | -25.00% | 316 | 1,097 | 570.00 | 23.40 | -0.58 | -2.42% | 27 | 1 |
| 0.31 | -0.08 | -20.51% | 213 | 423 | 575.00 | 30.20 | 0.00 | - | 15 | 0 |
| 0.16 | -0.05 | -23.81% | 83 | 469 | 580.00 | 30.28 | -5.30 | -14.90% | 1 | 1 |
| 0.09 | -0.03 | -25.00% | 229 | 638 | 585.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 28 | 178 | 590.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 11 | 294 | 595.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 285 | 656 | 600.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 3 | 129 | 605.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 296 | 23 | 610.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 230 | 44 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 105 | 249 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.