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
67.124,08 +262,91 (+0,39%)
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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | -0.05 | -71.43% | 7,781 | 3,296 | 2024-05-20 | - | - | - | - | - |
| 0.04 | -0.13 | -76.47% | 5,949 | 3,075 | 2024-05-21 | - | - | - | - | - |
| 0.31 | -0.16 | -34.04% | 6,972 | 4,013 | 2024-05-22 | - | - | - | - | - |
| 0.64 | -0.10 | -13.51% | 885 | 217 | 2024-05-23 | - | - | - | - | - |
| 0.74 | -0.17 | -18.68% | 11,275 | 4,958 | 2024-05-24 | 6.15 | -0.85 | -12.14% | 1,429 | 220 |
| 1.60 | -0.15 | -8.57% | 8,619 | 50,537 | 2024-05-31 | 6.53 | -0.94 | -12.58% | 66 | 344 |
| 2.82 | -0.05 | -1.74% | 5,132 | 5,255 | 2024-06-07 | 8.51 | +0.75 | +9.66% | 86 | 884 |
| 4.23 | -0.03 | -0.70% | 1,669 | 6,347 | 2024-06-14 | 8.06 | -0.22 | -2.66% | 11 | 1,217 |
| 4.89 | +0.14 | +2.95% | 2,050 | 11,978 | 2024-06-21 | 8.99 | -0.49 | -5.17% | 190 | 520 |
| 5.45 | -0.25 | -4.39% | 239 | 9,882 | 2024-06-28 | 9.60 | -0.21 | -2.14% | 8 | 209 |
| 8.10 | +0.10 | +1.25% | 728 | 13,652 | 2024-07-19 | 10.87 | -0.44 | -3.89% | 18 | 570 |
| 9.53 | -0.22 | -2.26% | 75 | 590 | 2024-07-31 | 11.55 | -0.68 | -5.56% | 476 | 91 |
| 11.78 | +0.19 | +1.64% | 648 | 12,292 | 2024-08-16 | 12.59 | +0.11 | +0.88% | 1,239 | 1,322 |
| 13.46 | -0.26 | -1.90% | 99 | 323 | 2024-08-30 | 13.24 | +0.30 | +2.32% | 9 | 1,461 |
| 15.78 | -0.32 | -1.99% | 60 | 7,009 | 2024-09-20 | 14.46 | -0.57 | -3.79% | 204 | 1,812 |
| 15.71 | -1.49 | -8.66% | 55 | 1,222 | 2024-09-30 | 15.23 | +0.45 | +3.04% | 1 | 3,876 |
| 18.46 | -0.09 | -0.49% | 567 | 1,127 | 2024-10-18 | 15.99 | -0.35 | -2.14% | 7 | 1,200 |
| 19.57 | -1.39 | -6.63% | 4 | 3,028 | 2024-10-31 | 16.44 | -0.62 | -3.63% | 42 | 139 |
| 23.94 | -0.59 | -2.41% | 39 | 155 | 2024-11-29 | 18.47 | 0.00 | - | 1 | 4 |
| 26.03 | -0.47 | -1.77% | 13 | 9,940 | 2024-12-20 | 19.33 | -0.36 | -1.83% | 733 | 8,512 |
| 25.95 | -0.91 | -3.39% | 2 | 175 | 2024-12-31 | 20.09 | +0.71 | +3.66% | 1 | 218 |
| 27.33 | -1.81 | -6.21% | 15 | 1,683 | 2025-01-17 | 20.50 | -0.26 | -1.25% | 394 | 1,294 |
| 34.38 | -0.04 | -0.12% | 16 | 4,310 | 2025-03-21 | 23.59 | +0.78 | +3.42% | 15 | 2,546 |
| 35.18 | -0.25 | -0.71% | 1 | 19 | 2025-03-31 | 25.20 | 0.00 | - | 1 | 100 |
| 42.49 | -0.74 | -1.71% | 2 | 927 | 2025-06-20 | 26.73 | +0.57 | +2.18% | 1 | 1,025 |
| 49.73 | +0.12 | +0.24% | 4 | 236 | 2025-09-19 | 29.62 | 0.00 | - | 9 | 9 |
| 58.02 | 0.00 | - | 2 | 626 | 2025-12-19 | 32.65 | +0.15 | +0.46% | 10 | 69 |
| 57.62 | -2.62 | -4.35% | 2 | 1,981 | 2026-01-16 | 33.08 | +0.03 | +0.09% | 7 | 838 |
| 79.27 | +0.37 | +0.47% | 2 | 2,227 | 2026-12-18 | 40.97 | 0.00 | - | 2 | 45 |
© 2024 Yahoo. Todos os direitos reservados.