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
64.269,30 +382,98 (+0,60%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 340.00 | 1.18 | -0.28 | -19.18% | 27 | 27 |
| - | - | - | - | - | 345.00 | 1.28 | +0.06 | +4.92% | 18 | 12 |
| - | - | - | - | - | 350.00 | 1.15 | 0.00 | - | 25 | 27 |
| - | - | - | - | - | 360.00 | 1.39 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 365.00 | 1.48 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 370.00 | 1.47 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 375.00 | 1.65 | 0.00 | - | 9 | 11 |
| - | - | - | - | - | 380.00 | 1.68 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 385.00 | 1.87 | 0.00 | - | - | 2 |
| - | - | - | - | - | 390.00 | 1.94 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 395.00 | 1.94 | 0.00 | - | 36 | 38 |
| 140.25 | 0.00 | - | - | 1 | 400.00 | 2.14 | 0.00 | - | 11 | 36 |
| - | - | - | - | - | 405.00 | 2.31 | +0.06 | +2.67% | 20 | 14 |
| 135.23 | 0.00 | - | 1 | 2 | 410.00 | 2.56 | +0.16 | +6.67% | 1 | 307 |
| - | - | - | - | - | 415.00 | 2.68 | 0.00 | - | 14 | 21 |
| 134.69 | 0.00 | - | 1 | 2 | 420.00 | 2.95 | +0.49 | +19.92% | 3 | 17 |
| - | - | - | - | - | 425.00 | 2.97 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 430.00 | 2.87 | 0.00 | - | 4 | 25 |
| 126.57 | 0.00 | - | 7 | 8 | 435.00 | 3.47 | 0.00 | - | 8 | 22 |
| 115.23 | 0.00 | - | 1 | 3 | 440.00 | 3.28 | 0.00 | - | 3 | 14 |
| 100.14 | 0.00 | - | - | 0 | 445.00 | 3.62 | 0.00 | - | 1 | 15 |
| 111.24 | -3.26 | -2.85% | 5 | 16 | 450.00 | 4.08 | +0.13 | +3.29% | 13 | 44 |
| - | - | - | - | - | 455.00 | 4.01 | 0.00 | - | 6 | 22 |
| 104.67 | 0.00 | - | 2 | 14 | 460.00 | 4.79 | +0.14 | +3.01% | 1 | 56 |
| - | - | - | - | - | 461.00 | 5.06 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 462.00 | 5.14 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 463.00 | 4.87 | -0.36 | -6.88% | 6 | 19 |
| 97.57 | 0.00 | - | - | 4 | 464.00 | 4.96 | 0.00 | - | 1 | 14 |
| 77.45 | 0.00 | - | 1 | 34 | 465.00 | 5.21 | 0.00 | - | 97 | 132 |
| - | - | - | - | - | 466.00 | 5.51 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 467.00 | 5.16 | -0.43 | -7.69% | 2 | 13 |
| - | - | - | - | - | 468.00 | 5.65 | 0.00 | - | 12 | 19 |
| 71.86 | 0.00 | - | - | 1 | 469.00 | 5.30 | 0.00 | - | 11 | 19 |
| 96.00 | 0.00 | - | 1 | 2 | 470.00 | 5.25 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 471.00 | 5.94 | 0.00 | - | 18 | 20 |
| - | - | - | - | - | 472.00 | 5.57 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 473.00 | 6.12 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 474.00 | 6.26 | 0.00 | - | 14 | 25 |
| 74.54 | 0.00 | - | 6 | 6 | 475.00 | 5.76 | -0.06 | -1.03% | 10 | 280 |
| - | - | - | - | - | 476.00 | 6.00 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 477.00 | 6.57 | 0.00 | - | 22 | 24 |
| - | - | - | - | - | 478.00 | 5.55 | 0.00 | - | 1 | 28 |
| 68.58 | 0.00 | - | 2 | 1 | 479.00 | 7.03 | 0.00 | - | 1 | 25 |
| 85.00 | +5.83 | +7.36% | 25 | 2 | 480.00 | 6.24 | +0.02 | +0.32% | 2 | 67 |
| 70.04 | 0.00 | - | - | 1 | 481.00 | 5.82 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 482.00 | 5.92 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 483.00 | 7.26 | 0.00 | - | - | 14 |
| - | - | - | - | - | 484.00 | 7.36 | 0.00 | - | - | 16 |
| 81.42 | 0.00 | - | 23 | 26 | 485.00 | 6.68 | 0.00 | - | 2 | 36 |
| 67.29 | 0.00 | - | - | 0 | 486.00 | 6.77 | +0.20 | +3.04% | 1 | 19 |
| 61.15 | 0.00 | - | 4 | 2 | 487.00 | 6.40 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 488.00 | 6.48 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 489.00 | 7.05 | +0.44 | +6.66% | 1 | 38 |
| 74.46 | 0.00 | - | 3 | 8 | 490.00 | 7.12 | 0.00 | - | 5 | 80 |
| - | - | - | - | - | 491.00 | 6.98 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 492.00 | 6.93 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 493.00 | 7.03 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 494.00 | 7.80 | +0.74 | +10.48% | 1 | 2 |
| 72.24 | 0.00 | - | 3 | 31 | 495.00 | 7.25 | 0.00 | - | 1 | 124 |
| 53.74 | 0.00 | - | 4 | 0 | 496.00 | 7.31 | 0.00 | - | 1 | 12 |
| 48.48 | 0.00 | - | 8 | 5 | 497.00 | 7.42 | 0.00 | - | 1 | 1 |
| 48.70 | 0.00 | - | 4 | 4 | 498.00 | - | - | - | - | - |
| 63.59 | 0.00 | - | 1 | 7 | 499.00 | 7.75 | 0.00 | - | 2 | 2 |
| 67.01 | -0.74 | -1.09% | 5 | 15 | 500.00 | 8.70 | +0.26 | +3.08% | 7 | 225 |
| - | - | - | - | - | 501.00 | 7.96 | 0.00 | - | 3 | 4 |
| 52.09 | 0.00 | - | 8 | 6 | 502.00 | 8.40 | 0.00 | - | 2 | 2 |
| 56.50 | 0.00 | - | 1 | 1 | 503.00 | 8.27 | 0.00 | - | 1 | 0 |
| 63.60 | -2.28 | -3.46% | 4 | 6 | 504.00 | 8.68 | 0.00 | - | 2 | 6 |
| 62.80 | -2.69 | -4.11% | 4 | 18 | 505.00 | 9.50 | +0.68 | +7.71% | 1 | 522 |
| 64.16 | 0.00 | - | 2 | 7 | 506.00 | 8.69 | 0.00 | - | 2 | 73 |
| 46.97 | 0.00 | - | 6 | 12 | 507.00 | 8.84 | 0.00 | - | 1 | 2 |
| 49.69 | 0.00 | - | 10 | 10 | 508.00 | 9.00 | 0.00 | - | 1 | 9 |
| 55.87 | 0.00 | - | 1 | 1 | 509.00 | 12.69 | 0.00 | - | 2 | 2 |
| 49.08 | 0.00 | - | 2 | 11 | 510.00 | 9.16 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 511.00 | 9.68 | 0.00 | - | 4 | 5 |
| 54.00 | 0.00 | - | 17 | 27 | 512.00 | 9.84 | 0.00 | - | 3 | 5 |
| 53.00 | 0.00 | - | - | 1 | 513.00 | 12.30 | 0.00 | - | 1 | 7 |
| 46.35 | 0.00 | - | 10 | 10 | 514.00 | 10.00 | 0.00 | - | 1 | 53 |
| 56.79 | 0.00 | - | 1 | 5 | 515.00 | 11.21 | +0.51 | +4.77% | 4 | 97 |
| 43.80 | 0.00 | - | 1 | 1 | 516.00 | 13.10 | 0.00 | - | 2 | 1 |
| 38.85 | 0.00 | - | 1 | 2 | 517.00 | 11.05 | 0.00 | - | 1 | 5 |
| 49.99 | 0.00 | - | 4 | 6 | 518.00 | 17.25 | 0.00 | - | 1 | 4 |
| 53.71 | 0.00 | - | 6 | 12 | 519.00 | 19.55 | 0.00 | - | 1 | 1 |
| 52.18 | 0.00 | - | 3 | 58 | 520.00 | 11.33 | 0.00 | - | 22 | 228 |
| 50.98 | 0.00 | - | 5 | 9 | 521.00 | 11.31 | 0.00 | - | 3 | 4 |
| 46.40 | 0.00 | - | 10 | 12 | 522.00 | 14.49 | 0.00 | - | 1 | 10 |
| 48.86 | 0.00 | - | 22 | 12 | 523.00 | 11.71 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 524.00 | 15.04 | 0.00 | - | 2 | 14 |
| 47.25 | -0.89 | -1.85% | 7 | 21 | 525.00 | 13.24 | +0.23 | +1.77% | 1 | 105 |
| 31.51 | 0.00 | - | 1 | 7 | 526.00 | 12.86 | 0.00 | - | 5 | 2 |
| 46.91 | 0.00 | - | 10 | 67 | 527.00 | 15.93 | 0.00 | - | 3 | 20 |
| 40.45 | 0.00 | - | 1 | 2 | 528.00 | - | - | - | - | - |
| 46.30 | 0.00 | - | 10 | 1 | 529.00 | 18.09 | 0.00 | - | 8 | 7 |
| 43.14 | -0.45 | -1.03% | 7 | 38 | 530.00 | 14.01 | 0.00 | - | 10 | 258 |
| 42.26 | -3.18 | -7.00% | 1 | 5 | 531.00 | 21.65 | 0.00 | - | 40 | 90 |
| - | - | - | - | - | 532.00 | 18.55 | 0.00 | - | 2 | 16 |
| 37.76 | 0.00 | - | 23 | 27 | 533.00 | 17.35 | 0.00 | - | 5 | 1,221 |
| 41.95 | 0.00 | - | 1 | 8 | 534.00 | 15.00 | 0.00 | - | 55 | 373 |
| 40.70 | 0.00 | - | 1 | 8 | 535.00 | 15.90 | +1.46 | +10.11% | 5 | 81 |
| 35.31 | 0.00 | - | 1 | 2 | 536.00 | 16.00 | 0.00 | - | 9 | 119 |
| 36.24 | -0.49 | -1.33% | 5 | 301 | 540.00 | 16.89 | +1.03 | +6.49% | 12 | 184 |
| 33.12 | -0.68 | -2.01% | 4 | 55 | 545.00 | 18.75 | +0.14 | +0.75% | 5 | 183 |
| 29.00 | -1.00 | -3.33% | 1 | 264 | 550.00 | 20.32 | +0.54 | +2.73% | 32 | 16 |
| 26.67 | -0.57 | -2.09% | 4 | 27 | 555.00 | 21.84 | -0.38 | -1.71% | 10 | 73 |
| 23.36 | -0.64 | -2.67% | 19 | 186 | 560.00 | 24.60 | -1.33 | -5.13% | 5 | 29 |
| 20.48 | -1.12 | -5.19% | 4 | 19 | 565.00 | 26.59 | -2.49 | -8.56% | 2 | 8 |
| 18.03 | -1.52 | -7.77% | 22 | 704 | 570.00 | 29.90 | +2.56 | +9.36% | 53 | 16 |
| 15.37 | -0.70 | -4.36% | 4 | 68 | 575.00 | 32.93 | +2.19 | +7.12% | 2 | 3 |
| 13.28 | -0.88 | -6.21% | 25 | 278 | 580.00 | 36.62 | +1.29 | +3.65% | 4 | 814 |
| 11.56 | -0.25 | -2.12% | 6 | 50 | 585.00 | 39.26 | 0.00 | - | 10 | 6 |
| 10.73 | 0.00 | - | 1 | 32 | 590.00 | 69.54 | 0.00 | - | 3 | 0 |
| 9.09 | 0.00 | - | 2 | 3 | 595.00 | 69.26 | 0.00 | - | - | 0 |
| 7.01 | -0.73 | -9.43% | 3 | 223 | 600.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 2 | 2 | 605.00 | - | - | - | - | - |
| 5.11 | 0.00 | - | 27 | 33 | 610.00 | 92.06 | 0.00 | - | - | 0 |
| 4.24 | 0.00 | - | 5 | 19 | 615.00 | 85.69 | 0.00 | - | 4 | 0 |
| 3.49 | 0.00 | - | 11 | 17 | 620.00 | - | - | - | - | - |
| 2.88 | 0.00 | - | 16 | 25 | 625.00 | - | - | - | - | - |
| 2.39 | 0.00 | - | 4 | 8 | 630.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 7 | 14 | 640.00 | - | - | - | - | - |
| 1.23 | -0.02 | -1.60% | 11 | 225 | 645.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 2 | 650.00 | - | - | - | - | - |
| 0.89 | -0.06 | -6.32% | 1 | 20 | 655.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 2 | 660.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 23 | 665.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 18 | 18 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.