Mercado abrirá em 9 h 24 min
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
77,99 +0,27 (+0,35%) OURO
2.347,90 +13,40 (+0,57%) Bitcoin USD
68.975,21 +31,19 (+0,05%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.72 | +0.24 | +50.00% | 152,939 | 6,987 | 2024-05-28 | 1.29 | -3.07 | -70.41% | 93,805 | 6,014 |
| 1.14 | +0.42 | +58.33% | 22,587 | 3,503 | 2024-05-29 | 1.64 | -3.26 | -66.53% | 12,656 | 1,494 |
| 1.53 | +0.57 | +59.38% | 7,599 | 3,597 | 2024-05-30 | 1.92 | -2.85 | -59.75% | 5,293 | 1,172 |
| 2.00 | +0.74 | +58.73% | 32,191 | 27,541 | 2024-05-31 | 2.21 | -2.74 | -55.35% | 26,681 | 13,135 |
| 2.40 | +2.40 | - | 2,542 | 1,769 | 2024-06-03 | 2.47 | +2.47 | - | 2,126 | 633 |
| 2.67 | +2.67 | - | 865 | 563 | 2024-06-04 | 2.70 | +2.70 | - | 1,005 | 191 |
| 3.02 | +3.02 | - | 1,278 | 484 | 2024-06-05 | 2.89 | +2.89 | - | 12,662 | 209 |
| 3.17 | +3.17 | - | 265 | 256 | 2024-06-06 | 3.14 | +3.14 | - | 1,130 | 89 |
| 3.86 | +1.15 | +42.44% | 8,261 | 9,627 | 2024-06-07 | 3.43 | -2.38 | -40.96% | 6,180 | 3,015 |
| 5.63 | +1.47 | +35.34% | 1,689 | 3,755 | 2024-06-14 | 4.65 | -2.48 | -34.78% | 2,432 | 2,897 |
| 6.27 | +1.47 | +30.62% | 4,888 | 33,291 | 2024-06-21 | 5.64 | -2.08 | -26.94% | 5,391 | 19,524 |
| 6.87 | +1.50 | +27.93% | 2,886 | 6,507 | 2024-06-28 | 6.30 | -2.03 | -24.37% | 3,255 | 4,234 |
| 7.45 | +7.45 | - | 217 | 226 | 2024-07-05 | 6.93 | +6.93 | - | 69 | 98 |
| 9.77 | +1.64 | +20.17% | 2,210 | 11,322 | 2024-07-19 | 7.75 | -2.27 | -22.65% | 1,876 | 10,696 |
| 11.33 | +1.65 | +17.05% | 811 | 3,187 | 2024-07-31 | 8.55 | -1.94 | -18.49% | 278 | 1,708 |
| 13.73 | +1.80 | +15.09% | 1,315 | 16,551 | 2024-08-16 | 9.79 | -1.64 | -14.35% | 1,342 | 15,612 |
| 15.41 | +1.74 | +12.73% | 281 | 509 | 2024-08-30 | 10.34 | -1.95 | -15.87% | 238 | 3,692 |
| 18.19 | +2.09 | +12.98% | 719 | 10,602 | 2024-09-20 | 11.63 | -1.95 | -14.36% | 4,056 | 21,262 |
| 18.61 | +1.89 | +11.30% | 1,427 | 4,249 | 2024-09-30 | 12.15 | -1.96 | -13.89% | 260 | 10,559 |
| 20.56 | +1.76 | +9.36% | 1,249 | 2,146 | 2024-10-18 | 13.15 | -1.84 | -12.27% | 341 | 4,999 |
| 22.16 | +2.06 | +10.25% | 34 | 4,187 | 2024-10-31 | 13.79 | -2.18 | -13.65% | 182 | 1,056 |
| 26.85 | +2.90 | +12.11% | 14 | 148 | 2024-11-29 | 15.77 | -2.00 | -11.25% | 26 | 460 |
| 28.60 | +1.96 | +7.36% | 2,449 | 8,517 | 2024-12-20 | 16.73 | -2.06 | -10.96% | 1,792 | 12,077 |
| 29.06 | +2.01 | +7.43% | 187 | 568 | 2024-12-31 | 17.17 | -1.72 | -9.11% | 231 | 2,009 |
| 30.83 | +2.16 | +7.53% | 490 | 17,701 | 2025-01-17 | 18.04 | -1.56 | -7.96% | 253 | 2,830 |
| 32.67 | +2.45 | +8.11% | 28 | 14 | 2025-01-31 | 18.42 | -1.20 | -6.12% | 10 | 360 |
| 37.40 | -1.21 | -3.13% | 3 | 5,711 | 2025-03-21 | 20.61 | -1.75 | -7.83% | 50 | 3,520 |
| 38.07 | +2.73 | +7.72% | 14 | 2,015 | 2025-03-31 | 21.12 | -1.50 | -6.63% | 11 | 409 |
| 45.29 | +1.99 | +4.60% | 73 | 1,871 | 2025-06-20 | 24.08 | -1.27 | -5.01% | 65 | 7,221 |
| 51.43 | -3.56 | -6.47% | 2 | 1,330 | 2025-09-19 | 27.30 | -1.32 | -4.61% | 14 | 252 |
| 59.45 | -0.19 | -0.32% | 26 | 746 | 2025-12-19 | 29.86 | -1.64 | -5.21% | 81 | 2,356 |
| 61.09 | +1.46 | +2.45% | 104 | 787 | 2026-01-16 | 30.95 | -1.44 | -4.45% | 17 | 239 |
| 71.00 | -4.15 | -5.52% | 2 | 39 | 2026-06-18 | 35.13 | 0.00 | - | 1 | 32 |
| 82.09 | +0.99 | +1.22% | 452 | 1,057 | 2026-12-18 | 38.20 | -1.37 | -3.46% | 54 | 2,257 |
© 2024 Yahoo. Todos os direitos reservados.