Mercado fechado
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,84 +0,12 (+0,15%) OURO
2.337,50 +3,00 (+0,13%) Bitcoin USD
68.741,02 -414,74 (-0,60%)
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:515.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.65 | +3.87 | +35.90% | 47 | 38 | 2024-05-28 | 0.02 | -0.09 | -81.82% | 1,115 | 4,035 |
| 14.66 | 0.00 | - | 4 | 7 | 2024-05-29 | 0.03 | -0.17 | -85.00% | 1,810 | 2,894 |
| 14.68 | +3.27 | +28.66% | 12 | 71 | 2024-05-30 | 0.08 | -0.23 | -74.19% | 581 | 1,422 |
| 14.96 | +3.17 | +26.89% | 275 | 4,420 | 2024-05-31 | 0.14 | -0.29 | -67.44% | 4,568 | 49,284 |
| 15.16 | +15.16 | - | 102 | 6 | 2024-06-03 | 0.21 | +0.21 | - | 617 | 1,275 |
| 15.21 | +15.21 | - | 4 | 4 | 2024-06-04 | 0.25 | +0.25 | - | 447 | 701 |
| 15.69 | +15.69 | - | 4 | 0 | 2024-06-05 | 0.36 | +0.36 | - | 195 | 214 |
| - | - | - | - | - | 2024-06-06 | 0.45 | +0.45 | - | 45 | - |
| 15.80 | +3.20 | +25.40% | 25 | 1,379 | 2024-06-07 | 0.60 | -0.56 | -48.28% | 1,947 | 6,942 |
| 17.33 | +2.73 | +18.70% | 24 | 475 | 2024-06-14 | 1.32 | -0.75 | -36.23% | 1,504 | 14,040 |
| 18.00 | +2.83 | +18.66% | 49 | 20,001 | 2024-06-21 | 1.90 | -0.90 | -32.14% | 10,797 | 27,526 |
| 18.28 | +2.76 | +17.78% | 535 | 2,213 | 2024-06-28 | 2.41 | -1.01 | -29.53% | 8,788 | 46,750 |
| 18.96 | +18.96 | - | 2 | 0 | 2024-07-05 | 2.80 | +2.80 | - | 125 | 132 |
| 20.24 | +2.27 | +12.63% | 27 | 15,612 | 2024-07-19 | 3.75 | -1.15 | -23.47% | 2,856 | 16,074 |
| 22.45 | +2.89 | +14.78% | 5 | 536 | 2024-07-31 | 4.42 | -1.42 | -24.32% | 255 | 10,443 |
| 24.38 | +2.23 | +10.07% | 19 | 5,452 | 2024-08-16 | 5.41 | -1.28 | -19.13% | 938 | 11,671 |
| 26.90 | +2.81 | +11.66% | 1 | 600 | 2024-08-30 | 6.30 | -1.15 | -15.44% | 74 | 725 |
| 28.71 | +2.33 | +8.83% | 36 | 15,168 | 2024-09-20 | 7.47 | -1.13 | -13.14% | 719 | 19,275 |
| 28.93 | +1.70 | +6.24% | 4 | 2,360 | 2024-09-30 | 7.91 | -1.07 | -11.92% | 80 | 3,238 |
| 31.80 | +2.95 | +10.23% | 392 | 937 | 2024-10-18 | 8.82 | -1.38 | -13.53% | 18 | 2,228 |
| 32.29 | -1.32 | -3.93% | 10 | 255 | 2024-10-31 | 9.41 | -1.21 | -11.39% | 4 | 112 |
| 37.35 | +2.85 | +8.26% | 2 | 51 | 2024-11-29 | 11.19 | -1.32 | -10.55% | 5 | 197 |
| 37.63 | +0.43 | +1.16% | 2 | 9,030 | 2024-12-20 | 12.32 | -1.43 | -10.40% | 65 | 4,610 |
| 40.00 | +2.85 | +7.67% | 7 | 3,264 | 2024-12-31 | 13.65 | +0.58 | +4.44% | 2 | 115 |
| 41.07 | +2.25 | +5.80% | 30 | 4,834 | 2025-01-17 | 13.57 | -1.08 | -7.37% | 121 | 6,371 |
| 45.09 | 0.00 | - | 1 | 3 | 2025-01-31 | 14.75 | 0.00 | - | 55 | 90 |
| 45.37 | 0.00 | - | 502 | 2,668 | 2025-03-21 | 16.57 | -1.25 | -7.01% | 46 | 5,525 |
| 48.47 | -0.41 | -0.84% | 5 | 49 | 2025-03-31 | 17.11 | +0.67 | +4.08% | 1 | 54 |
| 56.30 | +3.03 | +5.69% | 5 | 1,520 | 2025-06-20 | 19.10 | 0.00 | - | 6 | 9,226 |
| 63.85 | 0.00 | - | 2 | 31 | 2025-09-19 | 22.60 | +0.38 | +1.71% | 1 | 192 |
| 68.97 | -2.03 | -2.86% | 1 | 860 | 2025-12-19 | 25.31 | -1.48 | -5.52% | 3 | 3,181 |
| 69.29 | -1.26 | -1.79% | 42 | 349 | 2026-01-16 | 26.99 | +1.49 | +5.84% | 1 | 532 |
| - | - | - | - | - | 2026-06-18 | 30.01 | 0.00 | - | 3 | 27 |
| 91.60 | +3.10 | +3.50% | 3 | 2,665 | 2026-12-18 | 34.60 | +1.20 | +3.59% | 1 | 1,143 |
© 2024 Yahoo. Todos os direitos reservados.