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
60.650,87 -784,57 (-1,28%)
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
20 de setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 395.26 | 0.00 | - | 3 | 42 | 150.00 | 0.01 | 0.00 | - | 2 | 12,522 |
| 320.00 | 0.00 | - | 2 | 1 | 155.00 | 0.01 | 0.00 | - | 1 | 7,045 |
| 300.85 | 0.00 | - | 2 | 2 | 160.00 | 0.01 | 0.00 | - | 4 | 1,458 |
| 297.90 | 0.00 | - | 8 | 0 | 165.00 | 0.02 | 0.00 | - | 125 | 203 |
| 361.08 | 0.00 | - | 1 | 21 | 170.00 | 0.02 | 0.00 | - | 60 | 1,786 |
| 287.18 | 0.00 | - | 4 | 0 | 175.00 | 0.01 | 0.00 | - | 1 | 3,413 |
| 368.84 | 0.00 | - | 1 | 21 | 180.00 | 0.02 | 0.00 | - | 1 | 519 |
| 328.56 | 0.00 | - | 2 | 12 | 185.00 | 0.02 | 0.00 | - | 3 | 1,589 |
| 359.50 | 0.00 | - | 2 | 29 | 190.00 | 0.02 | -0.01 | -33.33% | 2 | 425 |
| 316.59 | 0.00 | - | 2 | 27 | 195.00 | 0.02 | 0.00 | - | 1 | 373 |
| 346.50 | 0.00 | - | 5 | 49 | 200.00 | 0.02 | -0.01 | -33.33% | 10 | 6,662 |
| 340.04 | 0.00 | - | 2 | 133 | 205.00 | 0.02 | 0.00 | - | 2 | 1,188 |
| 334.01 | 0.00 | - | 100 | 174 | 210.00 | 0.02 | 0.00 | - | 3 | 656 |
| 327.47 | 0.00 | - | 2 | 497 | 215.00 | 0.03 | 0.00 | - | 55 | 5,284 |
| 329.92 | 0.00 | - | 2 | 496 | 220.00 | 0.03 | 0.00 | - | 150 | 3,000 |
| 324.53 | 0.00 | - | 2 | 717 | 225.00 | 0.03 | 0.00 | - | 8 | 6,447 |
| 319.63 | 0.00 | - | 2 | 552 | 230.00 | 0.04 | 0.00 | - | 1 | 1,670 |
| 316.52 | 0.00 | - | 164 | 900 | 235.00 | 0.04 | 0.00 | - | 1 | 1,198 |
| 309.81 | 0.00 | - | 106 | 894 | 240.00 | 0.04 | 0.00 | - | 2 | 1,566 |
| 303.62 | 0.00 | - | 4 | 600 | 245.00 | 0.05 | 0.00 | - | 25 | 3,695 |
| 299.61 | +0.13 | +0.04% | 332 | 966 | 250.00 | 0.05 | 0.00 | - | 1,625 | 6,354 |
| 295.50 | 0.00 | - | 202 | 855 | 255.00 | 0.06 | 0.00 | - | 2 | 2,102 |
| 289.90 | 0.00 | - | 2 | 1,058 | 260.00 | 0.06 | 0.00 | - | 500 | 3,851 |
| 286.08 | 0.00 | - | 108 | 861 | 265.00 | 0.07 | 0.00 | - | 45 | 18,119 |
| 278.86 | 0.00 | - | 2 | 722 | 270.00 | 0.07 | 0.00 | - | 1 | 9,078 |
| 275.16 | 0.00 | - | 2 | 777 | 275.00 | 0.08 | 0.00 | - | 3 | 2,059 |
| 269.11 | 0.00 | - | 108 | 996 | 280.00 | 0.11 | 0.00 | - | 605 | 3,692 |
| 265.35 | 0.00 | - | 202 | 769 | 285.00 | 0.10 | 0.00 | - | 1 | 1,712 |
| 260.03 | 0.00 | - | 4 | 554 | 290.00 | 0.09 | 0.00 | - | 10 | 2,282 |
| 255.46 | 0.00 | - | 104 | 725 | 295.00 | 0.10 | 0.00 | - | 25 | 2,322 |
| 250.80 | 0.00 | - | 6 | 11,947 | 300.00 | 0.09 | -0.01 | -10.00% | 5 | 15,237 |
| 245.86 | 0.00 | - | 120 | 999 | 305.00 | 0.11 | 0.00 | - | 16 | 3,666 |
| 241.16 | 0.00 | - | 2 | 716 | 310.00 | 0.11 | -0.02 | -15.38% | 575 | 3,143 |
| 235.41 | 0.00 | - | 202 | 1,360 | 315.00 | 0.12 | -0.01 | -7.69% | 25 | 6,102 |
| 231.69 | 0.00 | - | 4 | 927 | 320.00 | 0.14 | 0.00 | - | 21 | 2,737 |
| 225.00 | 0.00 | - | 22 | 1,162 | 325.00 | 0.15 | 0.00 | - | 30 | 1,948 |
| 221.10 | 0.00 | - | 2 | 902 | 330.00 | 0.16 | 0.00 | - | 127 | 29,394 |
| 214.59 | 0.00 | - | 3 | 1,688 | 335.00 | 0.17 | 0.00 | - | 40 | 5,866 |
| 211.20 | 0.00 | - | 34 | 3,854 | 340.00 | 0.18 | -0.01 | -5.26% | 43 | 4,670 |
| 207.17 | 0.00 | - | 1 | 1,752 | 345.00 | 0.19 | -0.02 | -9.52% | 20 | 2,101 |
| 200.75 | 0.00 | - | 36 | 1,153 | 350.00 | 0.21 | -0.02 | -8.70% | 69 | 13,945 |
| 195.50 | 0.00 | - | 1 | 721 | 355.00 | 0.21 | -0.02 | -8.70% | 7 | 60,114 |
| 189.56 | 0.00 | - | 82 | 1,920 | 360.00 | 0.25 | 0.00 | - | 1 | 3,440 |
| 189.00 | +2.94 | +1.58% | 2 | 1,427 | 365.00 | 0.26 | 0.00 | - | 42 | 4,008 |
| 181.35 | 0.00 | - | 96 | 1,082 | 370.00 | 0.27 | -0.03 | -10.00% | 21 | 5,039 |
| 175.13 | 0.00 | - | 1 | 2,329 | 375.00 | 0.28 | -0.03 | -9.68% | 109 | 14,794 |
| 170.22 | 0.00 | - | 22 | 1,715 | 380.00 | 0.32 | 0.00 | - | 102 | 5,121 |
| 166.55 | 0.00 | - | 196 | 893 | 385.00 | 0.33 | -0.02 | -5.71% | 27 | 8,539 |
| 163.64 | +3.97 | +2.49% | 4 | 816 | 390.00 | 0.36 | -0.01 | -2.70% | 4 | 10,778 |
| 159.21 | +2.10 | +1.34% | 1 | 318 | 395.00 | 0.39 | 0.00 | - | 1 | 6,130 |
| 153.75 | +1.56 | +1.03% | 1 | 971 | 400.00 | 0.40 | -0.02 | -4.76% | 74 | 30,823 |
| 145.72 | -0.64 | -0.44% | 2 | 966 | 405.00 | 0.44 | -0.01 | -2.22% | 1,144 | 137,191 |
| 140.95 | 0.00 | - | 68 | 2,184 | 410.00 | 0.47 | -0.01 | -2.08% | 6 | 28,932 |
| 137.46 | 0.00 | - | 253 | 1,204 | 415.00 | 0.51 | 0.00 | - | 128 | 10,502 |
| 131.06 | 0.00 | - | 2 | 1,098 | 420.00 | 0.51 | -0.04 | -7.27% | 37 | 21,521 |
| 125.04 | 0.00 | - | 2 | 1,055 | 425.00 | 0.57 | -0.03 | -5.00% | 9 | 10,647 |
| 123.40 | 0.00 | - | 1 | 1,597 | 430.00 | 0.61 | -0.03 | -4.69% | 45 | 32,453 |
| 121.24 | +4.71 | +4.04% | 4 | 878 | 435.00 | 0.67 | -0.02 | -2.90% | 114 | 37,341 |
| 116.18 | +3.06 | +2.71% | 3 | 1,745 | 440.00 | 0.72 | -0.02 | -2.70% | 29 | 24,221 |
| 107.98 | 0.00 | - | 1 | 2,764 | 445.00 | 0.78 | -0.02 | -2.50% | 361 | 30,652 |
| 103.41 | +1.49 | +1.46% | 16 | 2,605 | 450.00 | 0.87 | 0.00 | - | 946 | 42,931 |
| 95.98 | -1.48 | -1.52% | 10 | 3,975 | 455.00 | 0.95 | 0.00 | - | 1,448 | 79,360 |
| 92.84 | 0.00 | - | 2 | 10,868 | 460.00 | 1.02 | +0.02 | +2.00% | 1,691 | 45,775 |
| 89.80 | +2.60 | +2.98% | 2 | 4,144 | 465.00 | 1.13 | 0.00 | - | 2,421 | 18,691 |
| 85.41 | +3.38 | +4.12% | 8 | 13,569 | 470.00 | 1.24 | -0.03 | -2.36% | 121 | 46,313 |
| 77.52 | 0.00 | - | 6 | 10,892 | 475.00 | 1.37 | +0.03 | +2.24% | 196 | 57,478 |
| 72.79 | -1.27 | -1.71% | 9 | 5,950 | 480.00 | 1.52 | +0.03 | +2.01% | 1,450 | 48,073 |
| 68.68 | +0.35 | +0.51% | 2 | 5,724 | 485.00 | 1.76 | +0.10 | +6.02% | 205 | 35,678 |
| 67.50 | +3.89 | +6.12% | 25 | 5,849 | 490.00 | 1.95 | +0.07 | +3.72% | 560 | 30,227 |
| 58.82 | -0.99 | -1.66% | 10 | 10,675 | 495.00 | 2.20 | +0.10 | +4.76% | 631 | 28,652 |
| 56.42 | +1.80 | +3.30% | 25 | 5,866 | 500.00 | 2.49 | +0.12 | +5.06% | 7,251 | 70,194 |
| 50.42 | -0.26 | -0.51% | 51 | 10,678 | 505.00 | 2.90 | +0.20 | +7.41% | 769 | 20,190 |
| 49.30 | +3.05 | +6.59% | 10 | 19,376 | 510.00 | 3.38 | +0.27 | +8.68% | 994 | 43,962 |
| 40.05 | -1.09 | -2.65% | 22 | 15,451 | 515.00 | 3.75 | +0.20 | +5.63% | 1,488 | 28,993 |
| 35.50 | -1.03 | -2.82% | 28 | 11,470 | 520.00 | 4.41 | +0.31 | +7.56% | 18,231 | 91,353 |
| 31.00 | -1.58 | -4.85% | 1,254 | 10,084 | 525.00 | 5.21 | +0.43 | +9.00% | 2,110 | 24,100 |
| 27.50 | -0.09 | -0.33% | 367 | 10,584 | 530.00 | 6.10 | +0.50 | +8.93% | 3,286 | 27,645 |
| 23.23 | -0.57 | -2.39% | 231 | 9,056 | 535.00 | 7.20 | +0.63 | +9.59% | 5,777 | 9,010 |
| 19.65 | -0.86 | -4.19% | 283 | 15,093 | 540.00 | 8.35 | +0.55 | +7.05% | 6,433 | 24,142 |
| 16.26 | -1.18 | -6.77% | 1,333 | 13,721 | 545.00 | 9.94 | +0.69 | +7.46% | 1,278 | 9,847 |
| 13.14 | -1.00 | -7.07% | 2,022 | 20,022 | 550.00 | 11.76 | +0.63 | +5.66% | 1,438 | 9,468 |
| 9.93 | -1.23 | -11.02% | 724 | 14,878 | 555.00 | 14.47 | +0.71 | +5.16% | 819 | 3,514 |
| 7.39 | -0.90 | -10.86% | 764 | 8,036 | 560.00 | 17.15 | +1.18 | +7.39% | 692 | 457 |
| 5.66 | -0.71 | -11.15% | 600 | 10,848 | 565.00 | 21.40 | +2.22 | +11.57% | 27 | 130 |
| 3.99 | -0.66 | -14.19% | 1,396 | 30,173 | 570.00 | 25.89 | +2.29 | +9.70% | 33 | 144 |
| 2.71 | -0.60 | -18.13% | 934 | 11,552 | 575.00 | 27.30 | -1.30 | -4.55% | 7 | 7 |
| 1.82 | -0.38 | -17.27% | 2,189 | 10,400 | 580.00 | 35.00 | 0.00 | - | 3 | 0 |
| 1.22 | -0.22 | -15.28% | 1,158 | 5,227 | 585.00 | 38.84 | 0.00 | - | 10 | 0 |
| 0.84 | -0.19 | -18.45% | 757 | 7,628 | 590.00 | - | - | - | - | - |
| 0.52 | -0.12 | -18.75% | 124 | 5,921 | 595.00 | 50.57 | 0.00 | - | 10 | 0 |
| 0.37 | -0.11 | -22.92% | 728 | 57,032 | 600.00 | 55.45 | +1.56 | +2.89% | 13 | 10 |
| 0.26 | -0.06 | -18.75% | 422 | 2,262 | 605.00 | 100.21 | 0.00 | - | 2 | 0 |
| 0.22 | -0.03 | -12.00% | 76 | 1,789 | 610.00 | - | - | - | - | - |
| 0.15 | -0.03 | -16.67% | 14 | 1,459 | 615.00 | 70.46 | 0.00 | - | 20 | 0 |
| 0.15 | 0.00 | - | 12 | 2,166 | 620.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 440 | 4,596 | 625.00 | 127.00 | 0.00 | - | - | 0 |
| 0.09 | -0.01 | -10.00% | 23 | 4,498 | 630.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 5 | 9,508 | 635.00 | 191.26 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 12 | 1,630 | 640.00 | 204.99 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 1,651 | 645.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 5,496 | 650.00 | 105.50 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 5 | 3,175 | 655.00 | 220.25 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 1,185 | 660.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 1 | 1,022 | 665.00 | 230.00 | 0.00 | - | 18 | 0 |
| 0.03 | 0.00 | - | 3 | 1,326 | 670.00 | 235.27 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 25 | 1,765 | 675.00 | 240.49 | 0.00 | - | 8 | 0 |
| 0.03 | +0.01 | +50.00% | 3 | 864 | 680.00 | 245.21 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 400 | 1,110 | 685.00 | 234.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 79 | 824 | 690.00 | 255.25 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 1 | 1,056 | 695.00 | 260.32 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 191 | 11,084 | 700.00 | 155.80 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos os direitos reservados.