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
64.272,80 +374,39 (+0,59%)
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
29 de novembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 340.00 | 0.68 | +0.01 | +1.49% | 8 | 75 |
| - | - | - | - | - | 345.00 | 0.76 | 0.00 | - | 111 | 684 |
| - | - | - | - | - | 350.00 | 0.81 | +0.11 | +15.71% | 3 | 1,399 |
| - | - | - | - | - | 355.00 | 0.76 | 0.00 | - | 1 | 30 |
| 195.26 | 0.00 | - | 126 | 48 | 360.00 | 0.87 | 0.00 | - | 2 | 773 |
| - | - | - | - | - | 365.00 | 0.86 | 0.00 | - | 2 | 3 |
| 185.78 | 0.00 | - | 4 | 152 | 370.00 | 1.20 | 0.00 | - | 15 | 269 |
| - | - | - | - | - | 375.00 | 1.04 | 0.00 | - | 1 | 27 |
| 176.17 | 0.00 | - | 92 | 49 | 380.00 | 1.11 | +0.06 | +5.71% | 3 | 109 |
| - | - | - | - | - | 385.00 | 1.22 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 390.00 | 1.26 | 0.00 | - | 7 | 26 |
| - | - | - | - | - | 395.00 | 1.25 | 0.00 | - | 2 | 6 |
| 140.95 | 0.00 | - | - | 1 | 400.00 | 1.40 | 0.00 | - | 1 | 433 |
| - | - | - | - | - | 405.00 | 1.53 | +0.15 | +10.87% | 3 | 3,662 |
| 146.59 | 0.00 | - | 2 | 11 | 410.00 | 1.47 | 0.00 | - | 1 | 2,468 |
| - | - | - | - | - | 415.00 | 1.49 | 0.00 | - | 2 | 3,669 |
| 119.39 | 0.00 | - | 1 | 1 | 420.00 | 1.76 | 0.00 | - | 5 | 490 |
| - | - | - | - | - | 425.00 | 1.94 | -0.03 | -1.52% | 6 | 6 |
| 106.41 | 0.00 | - | 4 | 9 | 430.00 | 1.88 | 0.00 | - | 2 | 7,185 |
| 123.27 | 0.00 | - | 7 | 8 | 435.00 | 2.22 | +0.23 | +11.56% | 1 | 18 |
| 118.10 | 0.00 | - | 16 | 12 | 440.00 | 2.31 | 0.00 | - | 10 | 73 |
| 111.27 | +10.16 | +10.05% | 1 | 1 | 445.00 | 2.69 | 0.00 | - | 1 | 3 |
| 109.43 | 0.00 | - | 1 | 27 | 450.00 | 2.68 | 0.00 | - | 1 | 243 |
| 92.05 | 0.00 | - | 1 | 14 | 455.00 | 3.12 | 0.00 | - | 1 | 40 |
| 84.38 | 0.00 | - | 1 | 7 | 460.00 | 3.27 | +0.17 | +5.48% | 1 | 1,292 |
| - | - | - | - | - | 461.00 | 2.89 | 0.00 | - | 1 | 13 |
| 85.81 | 0.00 | - | - | 1 | 462.00 | 2.98 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 463.00 | 3.02 | 0.00 | - | 1 | 136 |
| - | - | - | - | - | 464.00 | 3.75 | 0.00 | - | 585 | 586 |
| - | - | - | - | - | 465.00 | 3.22 | +0.05 | +1.58% | 1 | 41 |
| - | - | - | - | - | 466.00 | 3.17 | 0.00 | - | 127 | 1,413 |
| 87.59 | 0.00 | - | 4 | 42 | 467.00 | 3.19 | 0.00 | - | 103 | 57 |
| 70.70 | 0.00 | - | - | 1 | 468.00 | 3.20 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 469.00 | 3.51 | 0.00 | - | 4 | 355 |
| 89.88 | 0.00 | - | 6 | 6 | 470.00 | 3.69 | +0.14 | +3.94% | 1 | 280 |
| - | - | - | - | - | 471.00 | 3.41 | 0.00 | - | 264 | 625 |
| 89.52 | 0.00 | - | 2 | 3 | 472.00 | 3.48 | 0.00 | - | 256 | 709 |
| - | - | - | - | - | 473.00 | 3.54 | 0.00 | - | 1,280 | 1,288 |
| 71.00 | 0.00 | - | 9 | 10 | 475.00 | 3.88 | -0.04 | -1.02% | 7 | 1,174 |
| - | - | - | - | - | 476.00 | 3.77 | 0.00 | - | 10 | 668 |
| - | - | - | - | - | 477.00 | 3.85 | 0.00 | - | 374 | 776 |
| 71.39 | 0.00 | - | - | 1 | 478.00 | 3.84 | 0.00 | - | 626 | 1,033 |
| 67.69 | 0.00 | - | - | 1 | 479.00 | 3.84 | 0.00 | - | 670 | 673 |
| 81.50 | 0.00 | - | 1 | 9 | 480.00 | 4.25 | 0.00 | - | 25 | 1,435 |
| 66.02 | 0.00 | - | 3 | 3 | 481.00 | 3.98 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 482.00 | 4.48 | 0.00 | - | 1 | 43 |
| 62.10 | 0.00 | - | 2 | 1 | 483.00 | 5.29 | 0.00 | - | 1 | 667 |
| - | - | - | - | - | 484.00 | 4.21 | 0.00 | - | 1 | 678 |
| 74.48 | 0.00 | - | 1 | 23 | 485.00 | 4.56 | -0.09 | -1.94% | 3 | 6,219 |
| - | - | - | - | - | 486.00 | 4.34 | 0.00 | - | 1 | 13 |
| 61.05 | 0.00 | - | - | 2 | 487.00 | 4.43 | 0.00 | - | 429 | 805 |
| - | - | - | - | - | 488.00 | 5.33 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 489.00 | 4.93 | +0.04 | +0.82% | 1 | 15 |
| 70.46 | +5.47 | +8.42% | 2 | 22 | 490.00 | 5.01 | -0.03 | -0.60% | 3 | 762 |
| 70.81 | 0.00 | - | 2 | 2 | 491.00 | 4.93 | 0.00 | - | 77 | 109 |
| - | - | - | - | - | 492.00 | 5.01 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 493.00 | 5.95 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 494.00 | 5.58 | -0.49 | -8.07% | 1 | 6 |
| 62.64 | 0.00 | - | 4 | 5 | 495.00 | 5.15 | 0.00 | - | 1 | 70 |
| 56.06 | 0.00 | - | 3 | 23 | 496.00 | 5.57 | -1.02 | -15.48% | 1 | 536 |
| - | - | - | - | - | 497.00 | 5.35 | 0.00 | - | 42 | 631 |
| 51.20 | 0.00 | - | - | 1 | 498.00 | 5.77 | 0.00 | - | 2 | 236 |
| - | - | - | - | - | 499.00 | 6.16 | 0.00 | - | 2 | 115 |
| 61.00 | -2.24 | -3.54% | 1 | 710 | 500.00 | 6.11 | +0.06 | +0.99% | 603 | 3,246 |
| 62.84 | 0.00 | - | 4 | 20 | 501.00 | 6.01 | 0.00 | - | 1 | 2 |
| 56.21 | 0.00 | - | 1 | 4 | 502.00 | 6.70 | 0.00 | - | 2 | 557 |
| 45.41 | 0.00 | - | - | 1 | 503.00 | 6.32 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 504.00 | 6.29 | 0.00 | - | 5 | 121 |
| 37.33 | 0.00 | - | 1 | 3 | 505.00 | 6.26 | 0.00 | - | 263 | 488 |
| 43.88 | 0.00 | - | 2 | 1 | 506.00 | 7.08 | 0.00 | - | 1 | 559 |
| - | - | - | - | - | 507.00 | 6.81 | 0.00 | - | 2 | 7 |
| 46.27 | 0.00 | - | 3 | 4 | 508.00 | 6.63 | 0.00 | - | 5 | 68 |
| - | - | - | - | - | 509.00 | 7.19 | 0.00 | - | 1 | 771 |
| 54.64 | 0.00 | - | 2 | 784 | 510.00 | 7.36 | 0.00 | - | 16 | 380 |
| 40.30 | 0.00 | - | 2 | 0 | 511.00 | 7.71 | 0.00 | - | 12 | 199 |
| 49.20 | 0.00 | - | 1 | 2 | 512.00 | 8.96 | 0.00 | - | 4 | 1,049 |
| 34.07 | 0.00 | - | 7 | 7 | 513.00 | 7.77 | 0.00 | - | 1 | 203 |
| 32.88 | 0.00 | - | 3 | 0 | 514.00 | 8.01 | -0.14 | -1.72% | 4 | 5,663 |
| 46.64 | 0.00 | - | 3 | 56 | 515.00 | 8.16 | +0.22 | +2.77% | 1 | 264 |
| 32.08 | 0.00 | - | 3 | 339 | 516.00 | 8.37 | 0.00 | - | 2 | 834 |
| 31.32 | 0.00 | - | 1 | 12 | 517.00 | 7.84 | 0.00 | - | 5 | 222 |
| 42.56 | 0.00 | - | 14 | 96 | 518.00 | 8.62 | +0.17 | +2.01% | 10 | 79 |
| 35.13 | 0.00 | - | 1 | 2 | 519.00 | 8.35 | 0.00 | - | 4 | 383 |
| 45.47 | 0.00 | - | 31 | 73 | 520.00 | 8.96 | +0.16 | +1.82% | 4 | 644 |
| 41.30 | 0.00 | - | 3 | 14 | 521.00 | 9.29 | +0.13 | +1.42% | 3 | 75 |
| 44.84 | 0.00 | - | 2 | 17 | 522.00 | 9.45 | 0.00 | - | 1 | 115 |
| 42.60 | +11.23 | +35.80% | 1 | 112 | 523.00 | 9.55 | -0.01 | -0.10% | 1 | 230 |
| 33.18 | 0.00 | - | 1 | 6 | 524.00 | 9.74 | +0.64 | +7.03% | 1 | 182 |
| 41.40 | -0.87 | -2.06% | 1 | 38 | 525.00 | 9.28 | 0.00 | - | 2 | 311 |
| 32.00 | 0.00 | - | 1 | 5 | 526.00 | 10.14 | -0.01 | -0.10% | 1 | 51 |
| 35.65 | 0.00 | - | 3 | 40 | 527.00 | 9.77 | 0.00 | - | 130 | 351 |
| 38.65 | +10.74 | +38.48% | 1 | 20 | 528.00 | 10.50 | 0.00 | - | 2 | 72 |
| 28.26 | 0.00 | - | 19 | 84 | 529.00 | 11.22 | 0.00 | - | 2 | 351 |
| 39.21 | 0.00 | - | 2 | 216 | 530.00 | 11.06 | +0.03 | +0.27% | 196 | 655 |
| 36.98 | +3.17 | +9.38% | 1 | 74 | 531.00 | 11.40 | +0.10 | +0.88% | 2 | 117 |
| 36.23 | 0.00 | - | 1 | 29 | 532.00 | 11.84 | -0.37 | -3.03% | 1 | 2,064 |
| 35.02 | -0.43 | -1.21% | 9 | 3,166 | 533.00 | 11.17 | 0.00 | - | 1 | 505 |
| 34.30 | +0.28 | +0.82% | 9 | 14 | 534.00 | 12.50 | 0.00 | - | 2 | 392 |
| 33.29 | -0.02 | -0.06% | 1 | 208 | 535.00 | 12.61 | +0.55 | +4.56% | 1 | 554 |
| 33.75 | 0.00 | - | 1 | 115 | 536.00 | 11.56 | 0.00 | - | 1 | 1,297 |
| 29.98 | -1.93 | -6.05% | 5 | 452 | 540.00 | 13.60 | +0.15 | +1.12% | 200 | 1,924 |
| 26.79 | -1.60 | -5.64% | 15 | 786 | 545.00 | 15.34 | +0.11 | +0.72% | 26 | 1,672 |
| 23.13 | -1.18 | -4.85% | 127 | 4,622 | 550.00 | 17.15 | 0.00 | - | 6 | 192 |
| 19.83 | -2.20 | -9.99% | 7 | 651 | 555.00 | 19.68 | 0.00 | - | 12 | 1,252 |
| 17.11 | -1.97 | -10.32% | 2 | 1,194 | 560.00 | 21.86 | +2.07 | +10.46% | 176 | 1,003 |
| 14.52 | -1.83 | -11.19% | 2 | 1,300 | 565.00 | 24.81 | -0.15 | -0.60% | 2 | 38 |
| 12.23 | -0.68 | -5.27% | 3 | 3,015 | 570.00 | 27.57 | +0.80 | +2.99% | 2 | 20 |
| 10.18 | -0.67 | -6.18% | 1 | 4,277 | 575.00 | 30.28 | 0.00 | - | 925 | 433 |
| 8.41 | -0.76 | -8.29% | 3 | 2,267 | 580.00 | 32.49 | 0.00 | - | 2 | 1 |
| 7.56 | 0.00 | - | 2 | 693 | 585.00 | - | - | - | - | - |
| 5.60 | -0.38 | -6.35% | 85 | 1,523 | 590.00 | 62.96 | 0.00 | - | 10 | 0 |
| 4.52 | -0.70 | -13.41% | 92 | 921 | 595.00 | - | - | - | - | - |
| 3.64 | -0.56 | -13.33% | 4 | 2,010 | 600.00 | 73.18 | 0.00 | - | 10 | 1 |
| 3.05 | 0.00 | - | 5 | 1,573 | 605.00 | 58.22 | 0.00 | - | 2 | 2 |
| 2.31 | 0.00 | - | 6 | 1,241 | 610.00 | 79.72 | 0.00 | - | - | 0 |
| 1.76 | -0.31 | -14.98% | 2 | 18 | 615.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 1 | 318 | 620.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 400 | 99 | 625.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 16 | 18 | 630.00 | 98.80 | 0.00 | - | 2 | 0 |
| 0.78 | 0.00 | - | 2 | 52 | 635.00 | 105.88 | 0.00 | - | 2 | 0 |
| 0.54 | 0.00 | - | 67 | 76 | 645.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.