Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.275,82 +312,99 (+0,49%)
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
31 de outubro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 210.30 | -0.62 | -0.29% | 4 | 33 | 340.00 | 0.45 | -0.01 | -2.17% | 1 | 49 |
| - | - | - | - | - | 345.00 | 0.45 | 0.00 | - | 120 | 272 |
| - | - | - | - | - | 350.00 | 0.54 | 0.00 | - | 2 | 1,372 |
| - | - | - | - | - | 355.00 | 0.55 | 0.00 | - | 1 | 164 |
| 193.67 | 0.00 | - | 776 | 449 | 360.00 | 0.62 | +0.10 | +19.23% | 1 | 394 |
| - | - | - | - | - | 365.00 | 0.65 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 370.00 | 0.63 | 0.00 | - | 100 | 87 |
| - | - | - | - | - | 375.00 | 0.67 | 0.00 | - | 1 | 14 |
| 171.89 | -1.66 | -0.96% | 4 | 54 | 380.00 | 0.76 | 0.00 | - | 70 | 232 |
| 169.77 | 0.00 | - | 1 | 197 | 385.00 | 0.81 | 0.00 | - | 100 | 502 |
| 164.13 | 0.00 | - | 106 | 63 | 390.00 | 0.88 | 0.00 | - | 1 | 6,036 |
| - | - | - | - | - | 395.00 | 0.90 | -0.10 | -10.00% | 61 | 327 |
| 154.12 | 0.00 | - | 2 | 24 | 400.00 | 1.03 | 0.00 | - | 13 | 8,012 |
| - | - | - | - | - | 405.00 | 1.01 | 0.00 | - | 1 | 181 |
| 144.49 | 0.00 | - | 2 | 6 | 410.00 | 1.14 | 0.00 | - | 25 | 181 |
| - | - | - | - | - | 415.00 | 1.21 | 0.00 | - | 1 | 11 |
| 135.15 | 0.00 | - | 2 | 1 | 420.00 | 1.27 | 0.00 | - | 112 | 159 |
| 130.50 | 0.00 | - | 2 | 1 | 425.00 | 1.25 | 0.00 | - | 2 | 83 |
| 123.54 | +24.28 | +24.46% | 10 | 2 | 430.00 | 1.46 | -0.03 | -2.01% | 1 | 306 |
| 119.50 | 0.00 | - | 12 | 12 | 435.00 | 1.55 | -0.09 | -5.49% | 3 | 152 |
| - | - | - | - | - | 440.00 | 1.63 | -0.11 | -6.32% | 10 | 1,247 |
| - | - | - | - | - | 445.00 | 1.68 | 0.00 | - | 3 | 2,354 |
| 105.75 | 0.00 | - | 776 | 800 | 450.00 | 1.99 | -0.03 | -1.49% | 2 | 2,800 |
| 100.45 | 0.00 | - | 5 | 6 | 455.00 | 1.93 | 0.00 | - | 9 | 615 |
| - | - | - | - | - | 458.00 | 3.01 | 0.00 | - | 1 | 122 |
| - | - | - | - | - | 459.00 | 2.31 | 0.00 | - | 1 | 101 |
| 68.20 | 0.00 | - | 3 | 6 | 460.00 | 2.16 | -0.21 | -8.86% | 8 | 1,011 |
| 81.02 | 0.00 | - | - | 1 | 461.00 | 2.15 | 0.00 | - | 8 | 111 |
| - | - | - | - | - | 462.00 | 4.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 463.00 | 2.47 | +0.30 | +13.82% | 1 | 2 |
| - | - | - | - | - | 464.00 | 2.23 | 0.00 | - | 3 | 863 |
| - | - | - | - | - | 465.00 | 2.25 | 0.00 | - | 16 | 153 |
| - | - | - | - | - | 466.00 | 2.67 | 0.00 | - | 1 | 205 |
| - | - | - | - | - | 467.00 | 2.74 | 0.00 | - | 1 | 682 |
| - | - | - | - | - | 468.00 | 2.61 | -0.10 | -3.69% | 1 | 1,710 |
| - | - | - | - | - | 469.00 | 3.47 | 0.00 | - | - | 897 |
| 85.59 | -3.59 | -4.03% | 3 | 8 | 470.00 | 2.57 | -0.05 | -1.91% | 3 | 8,150 |
| - | - | - | - | - | 471.00 | 2.60 | 0.00 | - | 2 | 556 |
| - | - | - | - | - | 472.00 | 2.78 | 0.00 | - | 9 | 35 |
| 59.69 | 0.00 | - | 1 | 0 | 473.00 | 2.71 | -0.11 | -3.90% | 4 | 775 |
| - | - | - | - | - | 474.00 | 2.88 | 0.00 | - | 1 | 806 |
| 59.13 | 0.00 | - | 1 | 10 | 475.00 | 3.04 | +0.12 | +4.11% | 5 | 686 |
| 66.04 | 0.00 | - | 2 | 3 | 476.00 | 2.80 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 477.00 | 2.79 | 0.00 | - | 115 | 116 |
| 67.80 | 0.00 | - | - | 1 | 478.00 | 3.00 | -0.05 | -1.64% | 2 | 22 |
| 60.81 | 0.00 | - | - | 1 | 479.00 | 3.03 | +0.02 | +0.66% | 1 | 15 |
| 76.69 | 0.00 | - | 1 | 9 | 480.00 | 3.12 | -0.05 | -1.58% | 62 | 2,142 |
| 65.38 | 0.00 | - | 2 | 0 | 481.00 | 3.04 | 0.00 | - | 1 | 217 |
| - | - | - | - | - | 482.00 | 3.26 | 0.00 | - | 5 | 354 |
| - | - | - | - | - | 483.00 | 3.01 | 0.00 | - | 1 | 401 |
| - | - | - | - | - | 484.00 | 3.52 | 0.00 | - | 1 | 125 |
| 57.75 | 0.00 | - | 1 | 2 | 485.00 | 3.49 | +0.30 | +9.40% | 364 | 540 |
| 60.89 | 0.00 | - | - | 0 | 486.00 | 3.59 | +0.20 | +5.90% | 322 | 174 |
| 52.65 | 0.00 | - | 13 | 13 | 487.00 | 3.52 | 0.00 | - | 1 | 23 |
| 42.42 | 0.00 | - | 2 | 1 | 488.00 | 3.41 | 0.00 | - | 1 | 9 |
| 56.93 | 0.00 | - | 1 | 1 | 489.00 | 3.70 | 0.00 | - | 1 | 302 |
| 68.35 | 0.00 | - | 1 | 10 | 490.00 | 3.72 | -0.11 | -2.87% | 26 | 447 |
| 54.63 | 0.00 | - | 2 | 1 | 491.00 | 4.11 | 0.00 | - | 10 | 218 |
| - | - | - | - | - | 492.00 | 3.69 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 493.00 | 3.96 | 0.00 | - | 154 | 228 |
| 51.40 | 0.00 | - | - | 1 | 494.00 | 3.81 | 0.00 | - | 1 | 20 |
| 64.50 | 0.00 | - | 3 | 3 | 495.00 | 4.22 | +0.01 | +0.24% | 3 | 206 |
| - | - | - | - | - | 496.00 | 4.41 | +0.36 | +8.89% | 1 | 209 |
| 51.03 | 0.00 | - | - | 10 | 497.00 | 4.20 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 498.00 | 4.73 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 499.00 | 4.49 | -1.56 | -25.79% | 3 | 19 |
| 58.13 | +0.64 | +1.11% | 7 | 31 | 500.00 | 4.58 | -0.07 | -1.51% | 57 | 6,402 |
| 45.30 | 0.00 | - | 2 | 1 | 501.00 | 4.39 | 0.00 | - | 5 | 494 |
| 58.55 | 0.00 | - | - | 2 | 502.00 | 4.66 | 0.00 | - | 5 | 210 |
| 56.52 | 0.00 | - | 2 | 3 | 503.00 | 4.79 | 0.00 | - | 5 | 374 |
| 57.02 | 0.00 | - | 1 | 2 | 504.00 | 4.74 | 0.00 | - | 1 | 372 |
| 50.09 | 0.00 | - | 3 | 21 | 505.00 | 5.09 | -0.21 | -3.96% | 34 | 1,077 |
| 41.99 | 0.00 | - | 4 | 4 | 506.00 | 5.12 | 0.00 | - | 1 | 1,262 |
| 51.58 | +22.52 | +77.49% | 2 | 1 | 507.00 | 5.30 | 0.00 | - | 1 | 308 |
| 53.27 | 0.00 | - | 1 | 39 | 508.00 | 6.70 | 0.00 | - | 2 | 209 |
| 38.97 | 0.00 | - | 2 | 28 | 509.00 | 5.10 | 0.00 | - | 1 | 348 |
| 50.00 | 0.00 | - | 6 | 52 | 510.00 | 5.80 | -0.13 | -2.19% | 14 | 3,780 |
| 51.00 | 0.00 | - | 1 | 112 | 511.00 | 6.33 | 0.00 | - | 1 | 1,082 |
| 38.06 | 0.00 | - | 1 | 2 | 512.00 | 5.96 | +0.54 | +9.96% | 2 | 567 |
| 35.41 | 0.00 | - | 10 | 5 | 513.00 | 6.78 | 0.00 | - | 1 | 6 |
| 48.00 | 0.00 | - | 1 | 140 | 514.00 | 6.18 | 0.00 | - | 5 | 264 |
| 45.73 | 0.00 | - | 1 | 259 | 515.00 | 6.36 | -0.07 | -1.09% | 5 | 275 |
| 32.90 | 0.00 | - | 208 | 131 | 516.00 | 8.10 | 0.00 | - | 2 | 56 |
| 32.66 | 0.00 | - | 196 | 130 | 517.00 | 6.50 | 0.00 | - | 6 | 144 |
| 44.63 | 0.00 | - | 1 | 22 | 518.00 | 6.33 | 0.00 | - | 4 | 18 |
| 43.26 | 0.00 | - | 6 | 40 | 519.00 | 6.52 | 0.00 | - | 26 | 209 |
| 41.59 | -1.34 | -3.12% | 7 | 127 | 520.00 | 7.14 | +0.13 | +1.85% | 138 | 1,751 |
| 40.84 | -1.28 | -3.04% | 3 | 43 | 521.00 | 7.26 | -0.05 | -0.68% | 4 | 48 |
| 42.54 | 0.00 | - | 1 | 102 | 522.00 | 7.06 | 0.00 | - | 1 | 98 |
| 38.12 | +0.54 | +1.44% | 9 | 135 | 523.00 | 7.17 | 0.00 | - | 9 | 238 |
| 38.28 | 0.00 | - | 5 | 17 | 524.00 | 7.31 | 0.00 | - | 5 | 602 |
| 36.79 | -2.45 | -6.24% | 9 | 83 | 525.00 | 7.97 | -0.10 | -1.24% | 5 | 1,704 |
| 23.26 | 0.00 | - | 13 | 45 | 526.00 | 7.95 | 0.00 | - | 1 | 147 |
| 35.22 | +4.41 | +14.31% | 1 | 71 | 527.00 | 8.55 | 0.00 | - | 55 | 604 |
| 30.70 | 0.00 | - | 20 | 3,037 | 528.00 | 8.23 | 0.00 | - | 1 | 3,053 |
| 25.84 | 0.00 | - | 1 | 122 | 529.00 | 9.11 | +0.15 | +1.67% | 2 | 347 |
| 32.79 | -2.85 | -8.00% | 11 | 4,225 | 530.00 | 9.15 | +0.19 | +2.12% | 263 | 2,011 |
| 34.00 | 0.00 | - | 1 | 233 | 531.00 | 12.12 | 0.00 | - | 5 | 115 |
| 27.12 | 0.00 | - | 2 | 323 | 532.00 | 9.97 | +0.93 | +10.29% | 1 | 775 |
| 30.75 | +0.02 | +0.07% | 7 | 324 | 533.00 | 9.73 | +0.35 | +3.73% | 1 | 814 |
| 29.05 | +0.02 | +0.07% | 57 | 3,574 | 535.00 | 10.23 | +0.21 | +2.10% | 19 | 1,300 |
| 25.19 | -1.36 | -5.12% | 1 | 504 | 540.00 | 11.75 | +0.11 | +0.95% | 397 | 4,699 |
| 21.88 | -1.36 | -5.85% | 222 | 477 | 545.00 | 13.49 | +0.20 | +1.50% | 68 | 202 |
| 18.86 | -0.84 | -4.26% | 41 | 1,962 | 550.00 | 15.15 | +0.21 | +1.41% | 4 | 93 |
| 15.45 | -0.60 | -3.74% | 20 | 1,362 | 555.00 | 17.81 | +2.03 | +12.86% | 3 | 83 |
| 13.45 | -0.33 | -2.39% | 78 | 3,369 | 560.00 | 19.65 | +1.30 | +7.08% | 1 | 24 |
| 10.70 | -1.07 | -9.09% | 4 | 2,207 | 565.00 | 23.52 | +1.13 | +5.05% | 2 | 62 |
| 8.80 | -0.53 | -5.68% | 6 | 3,523 | 570.00 | 27.21 | +0.57 | +2.14% | 4 | 5 |
| 6.79 | -0.57 | -7.74% | 9 | 4,786 | 575.00 | 35.72 | 0.00 | - | 1 | 4 |
| 5.46 | -0.38 | -6.51% | 9 | 4,980 | 580.00 | 32.90 | 0.00 | - | 4 | 8 |
| 4.23 | -0.53 | -11.13% | 13 | 4,868 | 585.00 | 44.77 | 0.00 | - | 1 | 2 |
| 3.29 | -0.65 | -16.50% | 39 | 2,624 | 590.00 | 63.44 | 0.00 | - | 1 | 0 |
| 2.45 | -0.72 | -22.71% | 2 | 1,445 | 595.00 | - | - | - | - | - |
| 1.89 | -0.25 | -11.68% | 57 | 2,289 | 600.00 | 76.20 | 0.00 | - | 6 | 0 |
| 1.45 | -0.17 | -10.49% | 25 | 633 | 605.00 | - | - | - | - | - |
| 1.12 | -0.08 | -6.67% | 10 | 1,209 | 610.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 3 | 56 | 615.00 | - | - | - | - | - |
| 0.62 | -0.08 | -11.43% | 8 | 538 | 620.00 | 98.74 | 0.00 | - | 1 | 0 |
| 0.58 | 0.00 | - | 9 | 206 | 625.00 | - | - | - | - | - |
| 0.38 | -0.06 | -13.64% | 6 | 72 | 630.00 | - | - | - | - | - |
| 0.31 | -0.06 | -16.22% | 4 | 496 | 635.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.