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
60.659,49 -811,70 (-1,32%)
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
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | - | 1 | 72 | 180.00 | 0.13 | 0.00 | - | 150 | 6,592 |
| 328.91 | 0.00 | - | 1 | 23 | 185.00 | 0.15 | 0.00 | - | 1 | 3,539 |
| 332.17 | 0.00 | - | 4 | 16 | 190.00 | 0.16 | 0.00 | - | 5 | 1,912 |
| 331.72 | 0.00 | - | 1 | 9 | 195.00 | 0.15 | 0.00 | - | 1 | 801 |
| 347.00 | 0.00 | - | 1 | 118 | 200.00 | 0.16 | 0.00 | - | 1 | 7,410 |
| 322.49 | 0.00 | - | 1 | 19 | 205.00 | 0.18 | 0.00 | - | 4 | 334 |
| 335.95 | 0.00 | - | 1 | 15 | 210.00 | 0.22 | 0.00 | - | 1 | 8,270 |
| 301.77 | 0.00 | - | 3 | 7 | 215.00 | 0.20 | -0.03 | -13.04% | 10 | 6,719 |
| 329.50 | 0.00 | - | 17 | 20 | 220.00 | 0.22 | 0.00 | - | 10 | 6,359 |
| 293.36 | 0.00 | - | 1 | 3 | 225.00 | 0.24 | -0.02 | -7.69% | 32 | 469 |
| 320.00 | 0.00 | - | 10 | 35 | 230.00 | 0.26 | 0.00 | - | 8 | 2,166 |
| 297.61 | 0.00 | - | 3 | 43 | 235.00 | 0.28 | -0.08 | -22.22% | 10 | 1,598 |
| 264.34 | 0.00 | - | 2 | 0 | 240.00 | 0.29 | -0.01 | -3.33% | 5 | 1,115 |
| 265.47 | 0.00 | - | 2 | 207 | 245.00 | 0.30 | -0.06 | -16.67% | 2 | 639 |
| 304.02 | 0.00 | - | 5 | 236 | 250.00 | 0.34 | 0.00 | - | 20 | 6,048 |
| 279.98 | 0.00 | - | 1 | 16 | 255.00 | 0.40 | 0.00 | - | 1 | 312 |
| 254.75 | 0.00 | - | 1 | 75 | 260.00 | 0.45 | 0.00 | - | 15 | 2,441 |
| 287.96 | 0.00 | - | 2 | 19 | 265.00 | 0.39 | -0.02 | -4.88% | 25 | 1,334 |
| 284.44 | 0.00 | - | 1 | 44 | 270.00 | 0.39 | -0.03 | -7.14% | 20 | 632 |
| 279.60 | 0.00 | - | 1 | 23 | 275.00 | 0.45 | 0.00 | - | 10 | 716 |
| 268.50 | 0.00 | - | 1 | 28 | 280.00 | 0.48 | 0.00 | - | 8 | 1,196 |
| 248.36 | 0.00 | - | 1 | 10 | 285.00 | 0.54 | 0.00 | - | 5 | 3,340 |
| 258.97 | 0.00 | - | 1 | 16 | 290.00 | 0.59 | 0.00 | - | 1 | 3,041 |
| 238.40 | 0.00 | - | 1 | 26 | 295.00 | 0.64 | 0.00 | - | 532 | 1,111 |
| 253.50 | 0.00 | - | 1 | 500 | 300.00 | 0.60 | +0.01 | +1.69% | 201 | 2,984 |
| 204.25 | 0.00 | - | 2 | 28 | 305.00 | 0.76 | 0.00 | - | 10 | 707 |
| 225.67 | 0.00 | - | 2 | 36 | 310.00 | 0.67 | -0.13 | -16.25% | 17 | 2,657 |
| 239.55 | 0.00 | - | 2 | 45 | 315.00 | 0.69 | -0.06 | -8.00% | 15 | 679 |
| 234.02 | 0.00 | - | 2 | 156 | 320.00 | 0.75 | -0.01 | -1.32% | 64 | 8,265 |
| 229.11 | 0.00 | - | 1 | 79 | 325.00 | 0.88 | 0.00 | - | 1 | 4,241 |
| 225.28 | +5.41 | +2.46% | 1 | 80 | 330.00 | 0.84 | -0.03 | -3.45% | 124 | 2,659 |
| 219.80 | 0.00 | - | 1 | 42 | 335.00 | 0.99 | 0.00 | - | 1 | 455 |
| 213.50 | 0.00 | - | 7 | 219 | 340.00 | 0.91 | -0.07 | -7.14% | 10 | 1,692 |
| 209.85 | 0.00 | - | 7 | 39 | 345.00 | 0.98 | -0.04 | -3.92% | 12 | 794 |
| 206.93 | 0.00 | - | 1 | 1,231 | 350.00 | 1.03 | -0.03 | -2.83% | 48 | 6,849 |
| 174.89 | 0.00 | - | 2 | 34 | 355.00 | 1.09 | -0.17 | -13.49% | 1 | 1,232 |
| 194.37 | -1.45 | -0.74% | 3 | 1,037 | 360.00 | 1.18 | 0.00 | - | 1 | 6,555 |
| 192.00 | +1.36 | +0.71% | 3 | 1,076 | 365.00 | 1.35 | 0.00 | - | 1 | 3,139 |
| 174.00 | 0.00 | - | 17 | 302 | 370.00 | 1.25 | -0.09 | -6.72% | 1 | 7,936 |
| 181.22 | 0.00 | - | 1 | 388 | 375.00 | 1.29 | -0.10 | -7.19% | 53 | 9,570 |
| 177.67 | 0.00 | - | 1 | 738 | 380.00 | 1.43 | -0.01 | -0.69% | 11 | 5,094 |
| 172.53 | 0.00 | - | 1 | 491 | 385.00 | 1.52 | -0.05 | -3.18% | 5 | 9,847 |
| 167.19 | 0.00 | - | 1 | 354 | 390.00 | 1.55 | -0.10 | -6.06% | 60 | 7,160 |
| 164.40 | 0.00 | - | 1 | 283 | 395.00 | 1.69 | -0.17 | -9.14% | 5 | 7,964 |
| 161.30 | +4.90 | +3.13% | 1 | 1,694 | 400.00 | 1.76 | -0.04 | -2.22% | 155 | 17,727 |
| 151.51 | -1.77 | -1.15% | 6 | 1,155 | 405.00 | 1.90 | -0.02 | -1.04% | 2 | 2,489 |
| 147.12 | -0.60 | -0.41% | 8 | 1,256 | 410.00 | 1.88 | -0.12 | -6.00% | 21 | 9,440 |
| 144.95 | +2.00 | +1.40% | 2 | 1,541 | 415.00 | 2.10 | -0.08 | -3.67% | 1 | 3,486 |
| 137.70 | 0.00 | - | 2 | 2,738 | 420.00 | 2.25 | -0.04 | -1.75% | 252 | 10,583 |
| 133.75 | 0.00 | - | 2 | 2,428 | 425.00 | 2.26 | -0.19 | -7.76% | 110 | 8,093 |
| 131.00 | 0.00 | - | 1 | 1,665 | 430.00 | 2.57 | -0.01 | -0.39% | 18 | 13,393 |
| 125.60 | 0.00 | - | 1 | 1,264 | 435.00 | 2.64 | -0.20 | -7.04% | 8 | 13,365 |
| 121.45 | +0.42 | +0.35% | 3 | 2,911 | 440.00 | 2.92 | -0.12 | -3.95% | 128 | 8,185 |
| 114.48 | 0.00 | - | 5 | 1,345 | 445.00 | 3.11 | +0.02 | +0.65% | 42 | 9,501 |
| 108.48 | -2.54 | -2.29% | 3 | 2,431 | 450.00 | 3.36 | +0.03 | +0.90% | 68 | 13,891 |
| 103.67 | 0.00 | - | 4 | 2,871 | 455.00 | 3.54 | -0.16 | -4.32% | 41 | 12,226 |
| 101.37 | 0.00 | - | 1 | 1,805 | 460.00 | 3.95 | 0.00 | - | 202 | 13,900 |
| 95.66 | -0.79 | -0.82% | 10 | 1,767 | 465.00 | 4.19 | -0.04 | -0.95% | 51 | 9,014 |
| 91.65 | 0.00 | - | 4 | 9,585 | 470.00 | 4.54 | 0.00 | - | 28 | 20,011 |
| 86.22 | -1.03 | -1.18% | 1 | 5,412 | 475.00 | 4.92 | +0.07 | +1.44% | 21 | 11,348 |
| 86.19 | +4.38 | +5.35% | 2 | 28,745 | 480.00 | 5.44 | +0.24 | +4.62% | 76 | 10,496 |
| 80.00 | 0.00 | - | 1 | 4,870 | 485.00 | 5.82 | +0.10 | +1.75% | 15 | 6,054 |
| 73.43 | 0.00 | - | 2 | 7,924 | 490.00 | 6.49 | +0.28 | +4.51% | 455 | 27,501 |
| 70.70 | +0.33 | +0.47% | 7 | 3,586 | 495.00 | 6.60 | -0.20 | -2.94% | 334 | 8,439 |
| 64.85 | -0.34 | -0.52% | 7 | 12,172 | 500.00 | 7.42 | +0.12 | +1.64% | 215 | 16,720 |
| 61.41 | +0.05 | +0.08% | 28 | 3,874 | 505.00 | 8.17 | +0.07 | +0.86% | 10 | 6,254 |
| 55.88 | -0.90 | -1.59% | 2 | 11,137 | 510.00 | 8.91 | 0.00 | - | 15 | 9,358 |
| 51.85 | -1.65 | -3.08% | 12 | 4,366 | 515.00 | 9.90 | +0.20 | +2.06% | 669 | 5,782 |
| 48.12 | -1.52 | -3.06% | 16 | 13,495 | 520.00 | 10.64 | +0.10 | +0.95% | 1,482 | 14,128 |
| 44.56 | -1.01 | -2.22% | 15 | 10,885 | 525.00 | 11.62 | +0.05 | +0.43% | 39 | 5,364 |
| 43.10 | +1.37 | +3.28% | 27 | 18,997 | 530.00 | 13.38 | +0.65 | +5.11% | 84 | 5,250 |
| 36.83 | -1.72 | -4.46% | 12 | 1,901 | 535.00 | 14.13 | +0.16 | +1.15% | 52 | 4,047 |
| 33.72 | -0.49 | -1.43% | 270 | 9,075 | 540.00 | 15.47 | +0.27 | +1.78% | 1,466 | 11,009 |
| 29.37 | -1.26 | -4.11% | 171 | 4,871 | 545.00 | 17.36 | +0.41 | +2.42% | 528 | 4,539 |
| 26.91 | -1.08 | -3.86% | 936 | 14,889 | 550.00 | 18.65 | +0.05 | +0.27% | 245 | 2,805 |
| 23.42 | -0.93 | -3.82% | 86 | 4,471 | 555.00 | 21.07 | +1.02 | +5.09% | 20 | 1,216 |
| 20.95 | -0.67 | -3.10% | 331 | 4,860 | 560.00 | 23.34 | +1.14 | +5.14% | 37 | 542 |
| 17.70 | -0.56 | -3.07% | 110 | 2,401 | 565.00 | 25.13 | -0.74 | -2.86% | 5 | 213 |
| 15.32 | -1.09 | -6.64% | 183 | 3,388 | 570.00 | 28.18 | 0.00 | - | 2 | 119 |
| 13.24 | -0.61 | -4.40% | 86 | 8,171 | 575.00 | 30.02 | -1.83 | -5.75% | 1 | 10 |
| 10.77 | -0.77 | -6.67% | 126 | 3,959 | 580.00 | 33.22 | -1.64 | -4.70% | 6 | 154 |
| 9.94 | +0.09 | +0.91% | 119 | 2,073 | 585.00 | 38.43 | 0.00 | - | 3 | 2 |
| 7.60 | -0.62 | -7.54% | 29 | 3,119 | 590.00 | 44.73 | +0.48 | +1.08% | 2 | 3 |
| 6.25 | -0.48 | -7.13% | 33 | 675 | 595.00 | 49.86 | +1.35 | +2.78% | 24 | 4 |
| 5.18 | -0.31 | -5.65% | 463 | 6,499 | 600.00 | 55.16 | 0.00 | - | 3 | 2 |
| 4.13 | -0.27 | -6.14% | 23 | 715 | 605.00 | 60.18 | 0.00 | - | 2 | 0 |
| 3.58 | -0.07 | -1.92% | 174 | 869 | 610.00 | 65.21 | 0.00 | - | 1 | 0 |
| 2.91 | -0.05 | -1.69% | 22 | 1,748 | 615.00 | 69.01 | 0.00 | - | 2 | 0 |
| 2.05 | -0.26 | -11.26% | 6 | 1,541 | 620.00 | 71.25 | -37.10 | -34.24% | 20 | 0 |
| 1.92 | +0.01 | +0.52% | 5 | 668 | 625.00 | 132.13 | 0.00 | - | 1 | 0 |
| 1.34 | -0.15 | -10.07% | 69 | 8,014 | 630.00 | 86.23 | +2.06 | +2.45% | 10 | 4 |
| 1.11 | -0.21 | -15.91% | 13 | 1,958 | 635.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 16 | 988 | 640.00 | 119.19 | 0.00 | - | 1 | 0 |
| 0.90 | +0.10 | +12.50% | 1 | 478 | 645.00 | 124.50 | 0.00 | - | 10 | 0 |
| 0.60 | -0.05 | -7.69% | 697 | 10,740 | 650.00 | 140.40 | 0.00 | - | 2 | 0 |
| 0.58 | 0.00 | - | 1 | 289 | 655.00 | 205.80 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 1 | 135 | 660.00 | - | - | - | - | - |
| 0.33 | -0.07 | -17.50% | 2 | 293 | 665.00 | 172.09 | 0.00 | - | - | 0 |
| 0.29 | -0.03 | -9.38% | 4 | 10,423 | 670.00 | 156.05 | 0.00 | - | 1 | 0 |
| 0.30 | -0.11 | -26.83% | 1 | 265 | 675.00 | 151.13 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 3 | 541 | 680.00 | 135.55 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 570 | 685.00 | 140.58 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 2 | 162 | 690.00 | 205.20 | 0.00 | - | 1 | 0 |
| 0.17 | -0.05 | -22.73% | 11 | 227 | 695.00 | - | - | - | - | - |
| 0.15 | -0.01 | -6.25% | 167 | 16,239 | 700.00 | 159.20 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 35 | 612 | 705.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 156 | 710.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 21 | 386 | 715.00 | - | - | - | - | - |
| 0.11 | -0.02 | -15.38% | 1 | 1,095 | 720.00 | - | - | - | - | - |
| 0.11 | -0.01 | -8.33% | 7 | 126 | 725.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 1 | 111 | 730.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 108 | 735.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 142 | 740.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 45 | 457 | 745.00 | 250.61 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 4 | 25 | 750.00 | 209.20 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 320 | 755.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 85 | 760.00 | 242.72 | 0.00 | - | - | 0 |
| 0.06 | -0.01 | -14.29% | 3 | 263 | 765.00 | 247.74 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 143 | 1,239 | 770.00 | 240.27 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos os direitos reservados.