Mercado fechado
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,74 +1,02 (+1,31%) OURO
2.352,30 +17,80 (+0,76%) Bitcoin USD
69.444,91 +698,95 (+1,02%)
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:545.00
Opções de compra
28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 64 | 4,159 | 2024-05-28 | 14.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 371 | 582 | 2024-05-29 | 18.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 172 | 459 | 2024-05-30 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2,584 | 7,222 | 2024-05-31 | 19.04 | 0.00 | - | 23 | 0 |
| 0.02 | -0.01 | -33.33% | 386 | 1,382 | 2024-06-03 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 76 | 142 | 2024-06-04 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 12 | 162 | 2024-06-05 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 3 | - | 2024-06-06 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 846 | 4,132 | 2024-06-07 | 15.65 | -3.69 | -19.08% | 5 | 3 |
| 0.55 | +0.14 | +34.15% | 828 | 7,273 | 2024-06-14 | 15.27 | -4.13 | -21.29% | 7 | 32 |
| 0.79 | +0.18 | +29.51% | 1,664 | 36,467 | 2024-06-21 | 18.34 | -1.76 | -8.76% | 6 | 290 |
| 1.11 | +0.27 | +32.14% | 677 | 5,569 | 2024-06-28 | 16.13 | -3.72 | -18.74% | 12 | 20 |
| 1.53 | +0.32 | +26.45% | 125 | 100 | 2024-07-05 | - | - | - | - | - |
| 2.86 | +0.54 | +23.28% | 2,623 | 11,345 | 2024-07-19 | 16.78 | -3.94 | -19.02% | 8 | 28 |
| 4.03 | +0.82 | +25.55% | 318 | 1,707 | 2024-07-31 | 19.98 | 0.00 | - | 3 | 85 |
| 5.80 | +0.88 | +17.89% | 827 | 17,289 | 2024-08-16 | 21.17 | 0.00 | - | 33 | 32 |
| 7.24 | +1.09 | +17.72% | 1,317 | 6,242 | 2024-08-30 | 18.58 | -2.86 | -13.34% | 3 | 15 |
| 9.36 | +1.15 | +14.01% | 271 | 8,001 | 2024-09-20 | 19.55 | -2.13 | -9.82% | 12 | 39 |
| 9.85 | +1.12 | +12.83% | 12 | 1,888 | 2024-09-30 | 19.39 | 0.00 | - | 4 | 50 |
| 11.73 | +0.87 | +8.01% | 107 | 5,984 | 2024-10-18 | 20.38 | -3.08 | -13.13% | 4 | 938 |
| 12.78 | -1.48 | -10.38% | 6 | 181 | 2024-10-31 | 23.95 | 0.00 | - | 52 | 62 |
| 17.49 | -0.74 | -4.06% | 24 | 12 | 2024-11-29 | 22.29 | +0.64 | +2.96% | 2 | 21 |
| 19.31 | +0.77 | +4.15% | 3,261 | 11,506 | 2024-12-20 | 23.16 | -0.31 | -1.32% | 60 | 3,986 |
| 20.25 | +2.19 | +12.13% | 6 | 413 | 2024-12-31 | 23.56 | -2.37 | -9.14% | 7 | 66 |
| 21.61 | +1.68 | +8.43% | 165 | 4,560 | 2025-01-17 | 23.79 | +0.50 | +2.15% | 1 | 85 |
| 24.54 | 0.00 | - | 1 | 5 | 2025-01-31 | 24.45 | 0.00 | - | - | 1 |
| 27.96 | +2.08 | +8.04% | 6 | 8,152 | 2025-03-21 | 27.86 | 0.00 | - | 25 | 5,288 |
| 28.14 | -0.56 | -1.95% | 1 | 164 | 2025-03-31 | 26.92 | -1.13 | -4.03% | 5 | 176 |
| 35.74 | +0.19 | +0.53% | 13 | 1,711 | 2025-06-20 | 29.75 | +0.26 | +0.88% | 12 | 236 |
| 44.27 | 0.00 | - | 4 | 94 | 2025-09-19 | 32.85 | +0.17 | +0.52% | 9 | 697 |
| 50.69 | 0.00 | - | 10 | 677 | 2025-12-19 | 35.50 | -2.68 | -7.02% | 25 | 863 |
| 51.75 | -1.01 | -1.91% | 2 | 402 | 2026-01-16 | 36.58 | 0.00 | - | 9 | 8,605 |
| 62.40 | 0.00 | - | 1 | 3 | 2026-06-18 | 40.11 | 0.00 | - | 1 | 0 |
| 74.04 | 0.00 | - | 3 | 28 | 2026-12-18 | 43.70 | +0.20 | +0.46% | 1 | 1,069 |
© 2024 Yahoo. Todos os direitos reservados.