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
60.631,16 -807,42 (-1,31%)
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
18 de dezembro de 2026
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 356.90 | 0.00 | - | 5 | 120 | 200.00 | 1.36 | -0.04 | -2.86% | 49 | 1,234 |
| 326.86 | 0.00 | - | 1 | 1 | 210.00 | 1.52 | 0.00 | - | 1 | 74 |
| 325.00 | 0.00 | - | 3 | 4 | 220.00 | 1.60 | -0.16 | -9.09% | 1 | 92 |
| 315.58 | 0.00 | - | 1 | 9 | 230.00 | 2.00 | 0.00 | - | 1 | 14 |
| 300.51 | 0.00 | - | 1 | 6 | 240.00 | 2.26 | 0.00 | - | 11 | 39 |
| 298.50 | 0.00 | - | 2 | 2 | 245.00 | 2.45 | 0.00 | - | 1 | 43 |
| 315.01 | 0.00 | - | 1 | 38 | 250.00 | 2.32 | 0.00 | - | 1 | 213 |
| 292.69 | 0.00 | - | 1 | 8 | 255.00 | 2.47 | 0.00 | - | 1 | 12 |
| 283.00 | 0.00 | - | 1 | 5 | 260.00 | 2.51 | 0.00 | - | 1 | 10 |
| 270.00 | 0.00 | - | 3 | 1 | 265.00 | 2.22 | 0.00 | - | 4 | 27 |
| 296.00 | 0.00 | - | 1 | 8 | 270.00 | 2.80 | 0.00 | - | 2 | 52 |
| 294.46 | 0.00 | - | 4 | 22 | 275.00 | 3.00 | 0.00 | - | 6 | 114 |
| 288.55 | 0.00 | - | 1 | 6 | 280.00 | 3.25 | 0.00 | - | 1 | 37 |
| 253.26 | 0.00 | - | 1 | 4 | 285.00 | 3.25 | 0.00 | - | 1 | 7 |
| 266.07 | 0.00 | - | 1 | 10 | 290.00 | 3.55 | 0.00 | - | 1 | 139 |
| 214.50 | 0.00 | - | 2 | 3 | 295.00 | 3.76 | 0.00 | - | 1 | 33 |
| 275.50 | 0.00 | - | 7 | 181 | 300.00 | 3.88 | 0.00 | - | 5 | 191 |
| 261.79 | 0.00 | - | 1 | 6 | 305.00 | 3.95 | -0.80 | -16.84% | 1 | 11 |
| 263.00 | 0.00 | - | 2 | 82 | 310.00 | 4.58 | 0.00 | - | 1 | 101 |
| 244.31 | 0.00 | - | 5 | 29 | 315.00 | 4.35 | +0.05 | +1.16% | 2 | 267 |
| 256.00 | 0.00 | - | 1 | 32 | 320.00 | 4.81 | 0.00 | - | 1 | 160 |
| 234.72 | 0.00 | - | 4 | 27 | 325.00 | 4.80 | 0.00 | - | 1 | 214 |
| 240.18 | 0.00 | - | 4 | 30 | 330.00 | 5.11 | 0.00 | - | 1 | 94 |
| 226.88 | 0.00 | - | 1 | 9 | 335.00 | 5.40 | -0.16 | -2.88% | 1 | 58 |
| 235.00 | 0.00 | - | 2 | 56 | 340.00 | 5.73 | 0.00 | - | 3 | 103 |
| 206.53 | 0.00 | - | 22 | 2 | 345.00 | 6.20 | 0.00 | - | 22 | 94 |
| 231.90 | +3.44 | +1.51% | 3 | 125 | 350.00 | 6.33 | 0.00 | - | 6 | 714 |
| 225.85 | 0.00 | - | 7 | 17 | 355.00 | 6.40 | 0.00 | - | 13 | 730 |
| 221.24 | 0.00 | - | 2 | 24 | 360.00 | 7.20 | 0.00 | - | 2 | 884 |
| 219.80 | 0.00 | - | 1 | 44 | 365.00 | 7.56 | 0.00 | - | 9 | 454 |
| 213.83 | 0.00 | - | 1 | 123 | 370.00 | 7.42 | 0.00 | - | 16 | 1,500 |
| 208.14 | 0.00 | - | 1 | 5 | 375.00 | 7.64 | -0.61 | -7.39% | 5 | 4,567 |
| 201.07 | 0.00 | - | 11 | 38 | 380.00 | 8.10 | -0.90 | -10.00% | 10 | 481 |
| 195.62 | 0.00 | - | 2 | 28 | 385.00 | 8.50 | 0.00 | - | 26 | 1,622 |
| 197.57 | 0.00 | - | 2 | 134 | 390.00 | 9.10 | -0.47 | -4.91% | 12 | 1,255 |
| 193.57 | 0.00 | - | 5 | 93 | 395.00 | 9.60 | -0.45 | -4.48% | 10 | 443 |
| 190.00 | +1.80 | +0.96% | 1 | 109 | 400.00 | 10.16 | +0.09 | +0.89% | 15 | 10,099 |
| 182.89 | 0.00 | - | 1 | 17 | 405.00 | 10.44 | 0.00 | - | 2 | 1,205 |
| 181.75 | 0.00 | - | 1 | 119 | 410.00 | 11.89 | 0.00 | - | 1 | 7,212 |
| 177.66 | +26.66 | +17.66% | 1 | 20 | 415.00 | 11.94 | 0.00 | - | 1 | 730 |
| 173.75 | -0.50 | -0.29% | 1 | 123 | 420.00 | 12.21 | +0.06 | +0.49% | 1 | 585 |
| 168.14 | 0.00 | - | 2 | 24 | 425.00 | 12.80 | -0.19 | -1.46% | 2 | 2,232 |
| 165.66 | 0.00 | - | 1 | 42 | 430.00 | 12.92 | -0.38 | -2.86% | 1 | 939 |
| 161.80 | 0.00 | - | 1 | 24 | 435.00 | 13.95 | -0.30 | -2.11% | 3 | 383 |
| 155.92 | 0.00 | - | 2 | 62 | 440.00 | 14.61 | 0.00 | - | 4 | 222 |
| 153.21 | 0.00 | - | 3 | 57 | 445.00 | 15.67 | 0.00 | - | 1 | 736 |
| 150.35 | +0.06 | +0.04% | 3 | 177 | 450.00 | 16.69 | +0.55 | +3.41% | 33 | 4,309 |
| 171.71 | 0.00 | - | 1 | 34 | 455.00 | 16.90 | -0.34 | -1.97% | 190 | 329 |
| 142.12 | 0.00 | - | 1 | 50 | 460.00 | 17.88 | +0.23 | +1.30% | 1 | 1,165 |
| 137.41 | 0.00 | - | 1 | 17 | 465.00 | 18.65 | -0.20 | -1.06% | 3 | 955 |
| 136.53 | +0.38 | +0.28% | 1 | 310 | 470.00 | 19.55 | 0.00 | - | 2 | 829 |
| 133.42 | +1.67 | +1.27% | 1 | 1,454 | 475.00 | 20.28 | -0.63 | -3.01% | 4 | 1,462 |
| 127.53 | 0.00 | - | 1 | 272 | 480.00 | 20.81 | -0.59 | -2.76% | 2 | 1,044 |
| 126.49 | +1.00 | +0.80% | 2 | 941 | 485.00 | 22.50 | 0.00 | - | 20 | 1,317 |
| 118.45 | -1.55 | -1.29% | 1 | 1,064 | 490.00 | 23.75 | +0.20 | +0.85% | 4 | 788 |
| 117.75 | +0.16 | +0.14% | 3 | 1,842 | 495.00 | 24.75 | 0.00 | - | 4 | 1,437 |
| 114.41 | +0.16 | +0.14% | 2 | 2,288 | 500.00 | 26.34 | +0.34 | +1.31% | 12 | 2,113 |
| 110.86 | +0.93 | +0.85% | 1 | 1,240 | 505.00 | 27.00 | -0.16 | -0.59% | 2 | 498 |
| 106.85 | 0.00 | - | 2 | 1,462 | 510.00 | 28.32 | 0.00 | - | 1 | 1,072 |
| 103.50 | +1.50 | +1.47% | 4 | 2,583 | 515.00 | 29.44 | -0.31 | -1.04% | 1 | 1,221 |
| 98.32 | -1.12 | -1.13% | 1 | 2,403 | 520.00 | 30.57 | -0.09 | -0.29% | 3 | 4,370 |
| 99.12 | +1.84 | +1.89% | 1 | 976 | 525.00 | 32.01 | -0.67 | -2.05% | 3 | 2,905 |
| 93.33 | 0.00 | - | 2 | 1,592 | 530.00 | 34.01 | +0.11 | +0.32% | 2 | 2,906 |
| 90.40 | +0.61 | +0.68% | 39 | 2,492 | 535.00 | 34.60 | -1.79 | -4.92% | 1 | 106 |
| 86.39 | -2.37 | -2.67% | 45 | 3,034 | 540.00 | 36.08 | -0.92 | -2.49% | 4 | 251 |
| 83.55 | +0.05 | +0.06% | 269 | 902 | 545.00 | 38.50 | +0.40 | +1.05% | 8 | 1,164 |
| 80.98 | -0.27 | -0.33% | 41 | 412 | 550.00 | 39.67 | -0.83 | -2.05% | 42 | 146 |
| 77.20 | -1.80 | -2.28% | 6 | 77 | 555.00 | 41.30 | -1.46 | -3.41% | 1 | 1,756 |
| 75.31 | +0.34 | +0.45% | 102 | 278 | 560.00 | 43.20 | -0.21 | -0.48% | 1 | 259 |
| 72.41 | +1.76 | +2.49% | 100 | 196 | 565.00 | 46.39 | 0.00 | - | 1 | 20 |
| 70.16 | +3.15 | +4.70% | 3 | 403 | 570.00 | 48.90 | 0.00 | - | 1 | 185 |
| 68.00 | +3.85 | +6.00% | 1 | 77 | 575.00 | 50.03 | 0.00 | - | 3 | 260 |
| 63.75 | +0.75 | +1.19% | 3 | 1,346 | 580.00 | 52.99 | 0.00 | - | 1 | 482 |
| 62.99 | +1.62 | +2.64% | 1 | 80 | 585.00 | 53.62 | 0.00 | - | 3 | 2,582 |
| 57.50 | -0.50 | -0.86% | 2 | 191 | 590.00 | 57.50 | 0.00 | - | 1 | 1,358 |
| 55.50 | 0.00 | - | 1 | 489 | 595.00 | 62.00 | 0.00 | - | 1 | 45 |
| 53.43 | +1.10 | +2.10% | 15 | 1,165 | 600.00 | 61.80 | -0.50 | -0.80% | 1 | 84 |
| 50.00 | +0.45 | +0.91% | 1 | 219 | 605.00 | 66.66 | 0.00 | - | 4 | 79 |
| 47.50 | 0.00 | - | 1 | 180 | 610.00 | 72.25 | 0.00 | - | 9 | 28 |
| 46.34 | 0.00 | - | 2 | 260 | 615.00 | 73.00 | 0.00 | - | 1 | 5 |
| 42.60 | -0.20 | -0.47% | 2 | 236 | 620.00 | 75.51 | -2.35 | -3.02% | 2 | 16 |
| 39.23 | -0.67 | -1.68% | 2 | 66 | 625.00 | 95.05 | 0.00 | - | 6 | 0 |
| 39.09 | 0.00 | - | 13 | 203 | 630.00 | 116.03 | 0.00 | - | 4 | 0 |
| 36.38 | 0.00 | - | 3 | 108 | 635.00 | 120.85 | 0.00 | - | 2 | 0 |
| 34.25 | 0.00 | - | 3 | 354 | 640.00 | 95.00 | 0.00 | - | 1 | 5 |
| 32.80 | 0.00 | - | 12 | 97 | 645.00 | 119.65 | 0.00 | - | 2 | 0 |
| 30.83 | +0.29 | +0.95% | 7 | 184 | 650.00 | 105.95 | 0.00 | - | 2 | 0 |
| 28.86 | +0.16 | +0.56% | 1 | 77 | 655.00 | - | - | - | - | - |
| 27.11 | +0.82 | +3.12% | 1 | 65 | 660.00 | - | - | - | - | - |
| 25.67 | 0.00 | - | 7 | 82 | 665.00 | - | - | - | - | - |
| 23.42 | +0.16 | +0.69% | 5 | 282 | 670.00 | 152.03 | 0.00 | - | 1 | 0 |
| 23.39 | 0.00 | - | 2 | 475 | 675.00 | - | - | - | - | - |
| 21.04 | 0.00 | - | 2 | 90 | 680.00 | 159.55 | 0.00 | - | 1 | 0 |
| 19.19 | 0.00 | - | 12 | 197 | 685.00 | - | - | - | - | - |
| 18.15 | +0.15 | +0.83% | 2 | 470 | 690.00 | 176.03 | 0.00 | - | 1 | 0 |
| 16.30 | -0.52 | -3.09% | 11 | 275 | 695.00 | 170.87 | 0.00 | - | - | 0 |
| 15.75 | 0.00 | - | 2 | 342 | 700.00 | 154.70 | 0.00 | - | 2 | 0 |
| 11.47 | 0.00 | - | 2 | 98 | 705.00 | 191.30 | 0.00 | - | - | 0 |
| 13.54 | 0.00 | - | 1 | 349 | 710.00 | 234.90 | 0.00 | - | - | 0 |
| 12.55 | 0.00 | - | 1 | 8 | 715.00 | - | - | - | - | - |
| 11.02 | -0.81 | -6.85% | 1 | 31 | 720.00 | 201.80 | 0.00 | - | 1 | 0 |
| 8.60 | 0.00 | - | 4 | 15 | 725.00 | - | - | - | - | - |
| 10.00 | -0.62 | -5.84% | 1 | 29 | 730.00 | - | - | - | - | - |
| 9.79 | 0.00 | - | 2 | 7 | 735.00 | - | - | - | - | - |
| 7.66 | 0.00 | - | 1 | 23 | 740.00 | - | - | - | - | - |
| 8.01 | 0.00 | - | 1 | 10 | 745.00 | - | - | - | - | - |
| 7.40 | -0.25 | -3.27% | 39 | 1,734 | 750.00 | 233.04 | 0.00 | - | 3 | 0 |
| 7.50 | 0.00 | - | 1 | 35 | 755.00 | - | - | - | - | - |
| 3.89 | 0.00 | - | 1 | 25 | 760.00 | 249.30 | 0.00 | - | 1 | 0 |
| 4.10 | 0.00 | - | 1 | 18 | 765.00 | - | - | - | - | - |
| 5.33 | 0.00 | - | 2 | 42 | 770.00 | - | - | - | - | - |
| 4.70 | -0.29 | -5.81% | 2 | 156 | 775.00 | 256.98 | 0.00 | - | 1 | 0 |
| 4.87 | 0.00 | - | 60 | 73 | 780.00 | 265.98 | 0.00 | - | 1 | 0 |
| 4.28 | 0.00 | - | 3 | 358 | 785.00 | 266.70 | 0.00 | - | 1 | 0 |
| 4.15 | 0.00 | - | 4 | 15 | 790.00 | - | - | - | - | - |
| 3.84 | 0.00 | - | 1 | 11 | 795.00 | - | - | - | - | - |
| 3.73 | 0.00 | - | 5 | 14 | 800.00 | 256.33 | +2.99 | +1.18% | 10 | 10 |
| 3.25 | 0.00 | - | 2 | 20 | 810.00 | - | - | - | - | - |
| 2.50 | +0.18 | +7.76% | 5 | 2 | 820.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.