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
60.696,08 -824,49 (-1,34%)
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
21 de março de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 342.72 | 0.00 | - | 1 | 21 | 180.00 | 0.23 | +0.01 | +4.55% | 2 | 3,037 |
| 228.50 | 0.00 | - | 14 | 18 | 185.00 | 0.24 | 0.00 | - | 5 | 72 |
| 328.55 | 0.00 | - | 2 | 18 | 190.00 | 0.32 | 0.00 | - | 253 | 272 |
| 333.94 | 0.00 | - | 1 | 2 | 195.00 | 0.30 | 0.00 | - | 1 | 56 |
| 351.89 | 0.00 | - | 23 | 86 | 200.00 | 0.30 | -0.01 | -3.23% | 15 | 2,609 |
| 300.40 | 0.00 | - | 3 | 27 | 205.00 | 0.36 | 0.00 | - | 50 | 86 |
| 312.66 | 0.00 | - | 1 | 4 | 210.00 | 0.34 | +0.01 | +3.03% | 57 | 4,544 |
| 244.50 | 0.00 | - | 1 | 2 | 215.00 | 0.35 | -0.04 | -10.26% | 1 | 407 |
| 317.82 | 0.00 | - | 1 | 5 | 220.00 | 0.38 | -0.05 | -11.63% | 1 | 112 |
| 254.38 | 0.00 | - | 1 | 4 | 225.00 | 0.51 | 0.00 | - | 2 | 56 |
| 322.88 | 0.00 | - | 3 | 220 | 230.00 | 0.44 | 0.00 | - | 1 | 127 |
| 273.14 | 0.00 | - | 1 | 2 | 235.00 | 0.48 | 0.00 | - | 18 | 161 |
| 307.70 | 0.00 | - | 5 | 18 | 240.00 | 0.48 | 0.00 | - | 10 | 371 |
| 272.10 | 0.00 | - | 1 | 5 | 245.00 | 0.61 | 0.00 | - | 1 | 734 |
| 303.84 | 0.00 | - | 1 | 85 | 250.00 | 0.53 | 0.00 | - | 15 | 1,455 |
| 275.00 | 0.00 | - | 1 | 23 | 255.00 | 0.67 | 0.00 | - | 1 | 1,163 |
| 296.46 | 0.00 | - | 1 | 39 | 260.00 | 0.66 | 0.00 | - | 1 | 2,627 |
| 192.50 | 0.00 | - | 1 | 1 | 265.00 | 0.64 | -0.02 | -3.03% | 350 | 1,830 |
| 285.52 | 0.00 | - | 6 | 1 | 270.00 | 0.68 | 0.00 | - | 200 | 2,945 |
| 265.50 | 0.00 | - | 1 | 2 | 275.00 | 0.76 | 0.00 | - | 2 | 70 |
| 190.55 | 0.00 | - | 7 | 11 | 280.00 | 0.79 | 0.00 | - | 2 | 1,272 |
| 258.31 | 0.00 | - | 6 | 13 | 285.00 | 0.78 | -0.16 | -17.02% | 1 | 955 |
| 236.71 | 0.00 | - | 2 | 4 | 290.00 | 0.86 | 0.00 | - | 120 | 2,317 |
| 144.84 | 0.00 | - | 1 | 2 | 295.00 | 0.99 | 0.00 | - | 1 | 2,232 |
| 252.10 | 0.00 | - | 3 | 342 | 300.00 | 0.96 | 0.00 | - | 2 | 2,396 |
| 209.10 | 0.00 | - | 1 | 14 | 305.00 | 1.05 | 0.00 | - | 1 | 275 |
| 199.21 | 0.00 | - | 5 | 0 | 310.00 | 1.10 | 0.00 | - | 169 | 250 |
| 222.52 | 0.00 | - | 1 | 12 | 315.00 | 1.07 | -0.17 | -13.71% | 3 | 141 |
| 224.30 | 0.00 | - | 2 | 43 | 320.00 | 1.11 | -0.09 | -7.50% | 200 | 2,507 |
| 233.91 | 0.00 | - | 8 | 83 | 325.00 | 1.19 | -0.05 | -4.03% | 1 | 213 |
| 228.71 | 0.00 | - | 1 | 11 | 330.00 | 1.25 | -0.06 | -4.58% | 38 | 688 |
| 223.35 | 0.00 | - | 6 | 121 | 335.00 | 1.32 | -0.17 | -11.41% | 1 | 2,407 |
| 221.00 | 0.00 | - | 2 | 26 | 340.00 | 1.40 | -0.08 | -5.41% | 1 | 2,120 |
| 200.81 | 0.00 | - | 5 | 31 | 345.00 | 1.42 | -0.12 | -7.79% | 1 | 274 |
| 211.50 | 0.00 | - | 6 | 306 | 350.00 | 1.55 | -0.05 | -3.13% | 73 | 1,381 |
| 198.44 | 0.00 | - | 2 | 681 | 355.00 | 1.85 | 0.00 | - | 20 | 930 |
| 200.85 | 0.00 | - | 14 | 35 | 360.00 | 1.73 | 0.00 | - | 2 | 2,083 |
| 195.05 | 0.00 | - | 2 | 116 | 365.00 | 1.81 | 0.00 | - | 1 | 724 |
| 191.28 | 0.00 | - | 6 | 428 | 370.00 | 1.86 | -0.19 | -9.27% | 3 | 1,251 |
| 185.66 | 0.00 | - | 2 | 392 | 375.00 | 1.93 | -0.16 | -7.66% | 3 | 763 |
| 180.88 | 0.00 | - | 2 | 1,141 | 380.00 | 2.10 | -0.11 | -4.98% | 1,048 | 1,374 |
| 148.30 | 0.00 | - | 4 | 633 | 385.00 | 2.22 | -0.02 | -0.89% | 23 | 722 |
| 170.10 | +0.40 | +0.24% | 6 | 67 | 390.00 | 2.34 | -0.09 | -3.70% | 33 | 3,569 |
| 166.91 | 0.00 | - | 31 | 112 | 395.00 | 2.45 | -0.06 | -2.39% | 3 | 1,428 |
| 160.64 | 0.00 | - | 3 | 498 | 400.00 | 2.56 | -0.08 | -3.03% | 27 | 3,114 |
| 156.25 | 0.00 | - | 1 | 31 | 405.00 | 2.75 | -0.06 | -2.14% | 5 | 9,938 |
| 152.54 | 0.00 | - | 1 | 199 | 410.00 | 2.79 | -0.38 | -11.99% | 3 | 976 |
| 147.29 | 0.00 | - | 2 | 88 | 415.00 | 2.93 | -0.19 | -6.09% | 2 | 1,371 |
| 142.67 | 0.00 | - | 1 | 405 | 420.00 | 3.29 | -0.13 | -3.80% | 13 | 3,610 |
| 137.69 | 0.00 | - | 2 | 3,332 | 425.00 | 3.48 | +0.01 | +0.29% | 10 | 3,779 |
| 133.18 | 0.00 | - | 1 | 836 | 430.00 | 3.61 | -0.11 | -2.96% | 9 | 3,122 |
| 128.76 | 0.00 | - | 1 | 447 | 435.00 | 3.82 | -0.24 | -5.91% | 4 | 1,699 |
| 126.39 | +1.64 | +1.31% | 2 | 773 | 440.00 | 4.07 | -0.10 | -2.40% | 11 | 2,464 |
| 121.90 | +3.36 | +2.83% | 1 | 581 | 445.00 | 4.20 | -0.28 | -6.25% | 2 | 962 |
| 114.90 | 0.00 | - | 6 | 673 | 450.00 | 4.71 | +0.02 | +0.43% | 31 | 3,997 |
| 111.50 | 0.00 | - | 3 | 706 | 455.00 | 5.09 | -0.17 | -3.23% | 6 | 1,703 |
| 108.98 | +0.98 | +0.91% | 1 | 356 | 460.00 | 5.52 | +0.10 | +1.85% | 16 | 3,017 |
| 100.28 | 0.00 | - | 24 | 390 | 465.00 | 5.64 | -0.16 | -2.76% | 27 | 3,599 |
| 100.94 | +3.70 | +3.81% | 1 | 664 | 470.00 | 6.14 | -0.22 | -3.46% | 87 | 8,262 |
| 93.79 | 0.00 | - | 3 | 747 | 475.00 | 6.62 | -0.07 | -1.05% | 59 | 7,654 |
| 89.68 | +1.31 | +1.48% | 6 | 1,059 | 480.00 | 7.25 | -0.06 | -0.82% | 260 | 7,169 |
| 83.04 | 0.00 | - | 1 | 543 | 485.00 | 7.48 | -0.27 | -3.48% | 58 | 2,291 |
| 82.59 | +1.86 | +2.30% | 2 | 2,059 | 490.00 | 8.40 | +0.02 | +0.24% | 15 | 3,230 |
| 75.90 | 0.00 | - | 2 | 1,237 | 495.00 | 8.67 | -0.41 | -4.52% | 48 | 1,757 |
| 71.20 | -0.55 | -0.77% | 82 | 1,278 | 500.00 | 9.75 | +0.01 | +0.10% | 527 | 11,728 |
| 71.40 | +3.64 | +5.37% | 1 | 1,022 | 505.00 | 10.56 | -0.23 | -2.13% | 6 | 4,375 |
| 63.34 | 0.00 | - | 4 | 1,940 | 510.00 | 11.41 | +0.11 | +0.97% | 30 | 4,007 |
| 60.43 | -0.01 | -0.02% | 7 | 2,858 | 515.00 | 12.53 | +0.34 | +2.79% | 4 | 7,181 |
| 54.39 | -2.17 | -3.84% | 412 | 1,476 | 520.00 | 13.36 | +0.06 | +0.45% | 5 | 24,890 |
| 52.55 | -0.79 | -1.48% | 9 | 1,724 | 525.00 | 14.14 | +0.10 | +0.71% | 2,502 | 3,828 |
| 48.26 | 0.00 | - | 2 | 5,854 | 530.00 | 14.45 | -1.02 | -6.59% | 1 | 4,438 |
| 43.70 | -0.64 | -1.44% | 17 | 4,258 | 535.00 | 16.57 | -0.17 | -1.02% | 20 | 2,993 |
| 41.71 | +1.02 | +2.51% | 104 | 6,734 | 540.00 | 18.50 | +0.43 | +2.38% | 50 | 10,415 |
| 36.86 | -0.94 | -2.49% | 28 | 7,501 | 545.00 | 19.50 | -0.24 | -1.22% | 124 | 6,756 |
| 33.08 | -1.53 | -4.42% | 492 | 6,358 | 550.00 | 21.70 | +0.29 | +1.35% | 485 | 6,846 |
| 31.55 | 0.00 | - | 6 | 2,773 | 555.00 | 23.80 | +0.42 | +1.80% | 38 | 1,967 |
| 27.52 | -0.93 | -3.27% | 8 | 4,624 | 560.00 | 25.55 | +0.28 | +1.11% | 29 | 8,812 |
| 24.67 | -0.74 | -2.91% | 14 | 5,553 | 565.00 | 28.30 | 0.00 | - | 12 | 280 |
| 21.78 | -0.92 | -4.05% | 29 | 4,867 | 570.00 | 29.23 | -1.16 | -3.82% | 2 | 29 |
| 19.15 | -0.94 | -4.68% | 7 | 7,622 | 575.00 | 34.61 | +1.41 | +4.25% | 2 | 93 |
| 18.30 | +0.65 | +3.68% | 1 | 5,045 | 580.00 | 34.65 | -1.69 | -4.65% | 2 | 334 |
| 14.57 | -0.46 | -3.06% | 320 | 5,371 | 585.00 | 40.03 | 0.00 | - | 110 | 54 |
| 13.21 | +0.15 | +1.15% | 2 | 4,052 | 590.00 | 43.91 | 0.00 | - | 2 | 5 |
| 12.08 | +0.41 | +3.51% | 1 | 1,316 | 595.00 | - | - | - | - | - |
| 9.10 | -0.40 | -4.21% | 25 | 4,530 | 600.00 | 52.50 | +0.24 | +0.46% | 2 | 1 |
| 8.25 | -0.01 | -0.12% | 6 | 716 | 605.00 | 101.90 | 0.00 | - | 1 | 0 |
| 7.58 | +0.18 | +2.43% | 200 | 1,664 | 610.00 | 90.15 | 0.00 | - | 2 | 0 |
| 5.91 | 0.00 | - | 1 | 1,439 | 615.00 | 93.97 | 0.00 | - | 560 | 0 |
| 4.60 | -0.72 | -13.53% | 3 | 2,371 | 620.00 | - | - | - | - | - |
| 4.56 | +0.49 | +12.04% | 1 | 2,813 | 625.00 | - | - | - | - | - |
| 3.37 | 0.00 | - | 66 | 3,634 | 630.00 | 105.15 | 0.00 | - | 2 | 0 |
| 3.07 | 0.00 | - | 1 | 4,588 | 635.00 | - | - | - | - | - |
| 2.10 | -0.25 | -10.64% | 7 | 193 | 640.00 | - | - | - | - | - |
| 2.02 | 0.00 | - | 1 | 446 | 645.00 | 99.58 | +0.01 | +0.01% | 30 | 25 |
| 1.83 | +0.16 | +9.58% | 1 | 1,270 | 650.00 | 104.58 | +0.01 | +0.01% | 30 | 31 |
| 1.45 | 0.00 | - | 13 | 2,164 | 655.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 12 | 4,707 | 660.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 4 | 182 | 665.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 5 | 4,982 | 670.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 2 | 5,617 | 675.00 | - | - | - | - | - |
| 0.56 | -0.11 | -16.42% | 2 | 562 | 680.00 | 224.85 | 0.00 | - | 100 | 0 |
| 0.45 | 0.00 | - | 7 | 337 | 685.00 | 229.94 | 0.00 | - | 60 | 0 |
| 0.42 | 0.00 | - | 2 | 328 | 690.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 44 | 1,124 | 695.00 | - | - | - | - | - |
| 0.29 | -0.03 | -9.38% | 5 | 4,900 | 700.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 152 | 705.00 | - | - | - | - | - |
| 0.21 | -0.04 | -16.00% | 1 | 328 | 710.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 35 | 715.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 70 | 720.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 41 | 725.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 27 | 730.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 16 | 735.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 11 | 28 | 740.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 258 | 745.00 | - | - | - | - | - |
| 0.10 | -0.03 | -23.08% | 2 | 53 | 750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 263 | 755.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 285 | 760.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 46 | 765.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 110 | 445 | 770.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 14 | 775.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 1 | 8 | 785.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 4 | 790.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 165 | 795.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.