Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.150,21 +39,41 (+0,06%)
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:
Preço de exercício:490.00
Opções de compra
20 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Data de Vencimento | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.32 | -0.82 | -2.04% | 202 | 203 | 2024-05-20 | 0.01 | 0.00 | - | 10 | 2,816 |
| 38.82 | +9.37 | +31.82% | 200 | 2 | 2024-05-21 | 0.01 | -0.02 | -66.67% | 201 | 788 |
| - | - | - | - | - | 2024-05-22 | 0.01 | -0.02 | -66.67% | 1 | 606 |
| 38.38 | 0.00 | - | 11 | 1,942 | 2024-05-23 | 0.02 | -0.01 | -33.33% | 3 | 39 |
| 39.73 | -1.62 | -3.92% | 10 | 1,284 | 2024-05-24 | 0.03 | -0.02 | -40.00% | 2,110 | 14,937 |
| 39.40 | -1.60 | -3.90% | 12 | 1,149 | 2024-05-31 | 0.08 | -0.04 | -33.33% | 808 | 15,726 |
| 40.87 | -1.23 | -2.92% | 8 | 99 | 2024-06-07 | 0.18 | -0.05 | -21.74% | 1,223 | 9,692 |
| 41.85 | +7.11 | +20.47% | 33 | 32 | 2024-06-14 | 0.42 | -0.04 | -8.70% | 211 | 5,208 |
| 41.84 | -1.21 | -2.81% | 126 | 49,351 | 2024-06-21 | 0.64 | -0.06 | -8.57% | 4,192 | 70,217 |
| 42.33 | +0.38 | +0.91% | 21 | 1,265 | 2024-06-28 | 0.86 | -0.08 | -8.51% | 653 | 26,347 |
| 43.64 | -1.16 | -2.59% | 279 | 1,423 | 2024-07-19 | 1.53 | -0.13 | -7.83% | 3,881 | 20,380 |
| 46.06 | 0.00 | - | 1 | 154 | 2024-07-31 | 2.05 | -0.03 | -1.44% | 38 | 2,981 |
| 46.22 | -2.27 | -4.68% | 2 | 798 | 2024-08-16 | 2.53 | -0.11 | -4.17% | 2,098 | 20,064 |
| 49.45 | 0.00 | - | 1 | 32 | 2024-08-30 | 3.17 | +0.12 | +3.93% | 1 | 6,194 |
| 50.21 | -0.32 | -0.63% | 265 | 5,902 | 2024-09-20 | 3.90 | -0.19 | -4.65% | 2,075 | 22,265 |
| 50.47 | -1.24 | -2.40% | 2 | 402 | 2024-09-30 | 4.26 | -0.06 | -1.39% | 2,022 | 2,080 |
| 54.15 | 0.00 | - | 1 | 12 | 2024-10-18 | 5.04 | -0.05 | -0.98% | 143 | 2,535 |
| 47.05 | 0.00 | - | - | 4 | 2024-10-31 | 5.61 | +0.19 | +3.51% | 4 | 203 |
| 49.30 | 0.00 | - | - | 2 | 2024-11-29 | 7.17 | +0.20 | +2.87% | 53 | 41 |
| 57.86 | -1.90 | -3.18% | 5 | 15,724 | 2024-12-20 | 7.75 | -0.14 | -1.77% | 305 | 23,956 |
| 59.45 | 0.00 | - | 21 | 2,088 | 2024-12-31 | 8.35 | +0.40 | +5.03% | 9 | 334 |
| 59.61 | -1.67 | -2.73% | 3 | 7,958 | 2025-01-17 | 8.83 | -0.12 | -1.34% | 39 | 28,039 |
| - | - | - | - | - | 2025-01-31 | 9.25 | -2.05 | -18.14% | 3 | 5 |
| 66.51 | -2.34 | -3.40% | 1 | 2,049 | 2025-03-21 | 11.02 | +0.02 | +0.18% | 13 | 2,727 |
| 66.96 | -0.82 | -1.21% | 10 | 87 | 2025-03-31 | 11.57 | 0.00 | - | 6 | 36 |
| 74.16 | 0.00 | - | 8 | 790 | 2025-06-20 | 14.41 | +0.25 | +1.77% | 65 | 930 |
| 81.07 | -1.15 | -1.40% | 2 | 479 | 2025-09-19 | 16.92 | 0.00 | - | 2 | 60 |
| 87.50 | +0.24 | +0.28% | 1 | 769 | 2025-12-19 | 19.50 | -0.05 | -0.26% | 13 | 14,397 |
| 86.49 | 0.00 | - | 1 | 413 | 2026-01-16 | 20.30 | -0.10 | -0.49% | 6 | 5,408 |
| 108.00 | 0.00 | - | 1 | 1,071 | 2026-12-18 | 27.70 | +0.20 | +0.73% | 470 | 481 |
© 2024 Yahoo. Todos os direitos reservados.