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
2.347,80 +13,30 (+0,57%) Bitcoin USD
68.955,34 -12,02 (-0,02%)
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:550.00
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 | - | 144 | 928 | 2024-05-28 | 19.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 1,778 | 2024-05-29 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 72 | 369 | 2024-05-30 | 18.86 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 830 | 8,924 | 2024-05-31 | 24.93 | 0.00 | - | 5 | 2 |
| 0.01 | +0.01 | - | 328 | 1,033 | 2024-06-03 | 20.30 | +20.30 | - | - | 2 |
| 0.01 | +0.01 | - | 69 | 543 | 2024-06-04 | 20.00 | +20.00 | - | - | 0 |
| 0.04 | +0.04 | - | - | 10 | 2024-06-05 | - | - | - | - | - |
| 0.03 | +0.03 | - | 12 | 563 | 2024-06-06 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 799 | 2,817 | 2024-06-07 | 20.65 | -3.69 | -15.16% | 5 | 1 |
| 0.19 | +0.02 | +11.76% | 876 | 7,363 | 2024-06-14 | 21.22 | +0.24 | +1.14% | 151 | 1 |
| 0.29 | +0.04 | +16.00% | 4,279 | 23,970 | 2024-06-21 | 20.50 | -3.70 | -15.29% | 3 | 20 |
| 0.48 | +0.09 | +23.08% | 481 | 7,856 | 2024-06-28 | 20.50 | -3.68 | -15.22% | 653 | 1 |
| 0.73 | +0.73 | - | 123 | 60 | 2024-07-05 | 25.00 | +25.00 | - | - | 0 |
| 1.68 | +0.32 | +23.53% | 3,869 | 24,056 | 2024-07-19 | 21.40 | -3.00 | -12.30% | 30 | 107 |
| 2.62 | +0.47 | +21.86% | 3,399 | 2,314 | 2024-07-31 | 24.22 | 0.00 | - | 4 | 6 |
| 4.07 | +0.63 | +18.31% | 844 | 18,294 | 2024-08-16 | 21.85 | -3.15 | -12.60% | 11 | 44 |
| 5.33 | +0.76 | +16.63% | 164 | 2,276 | 2024-08-30 | 25.63 | 0.00 | - | 12 | 45 |
| 7.25 | +1.01 | +16.19% | 1,871 | 14,769 | 2024-09-20 | 22.46 | -3.13 | -12.23% | 49 | 103 |
| 7.88 | +1.04 | +15.20% | 38 | 2,475 | 2024-09-30 | 22.60 | -3.21 | -12.44% | 10 | 23 |
| 9.73 | +1.06 | +12.23% | 142 | 3,261 | 2024-10-18 | 23.45 | -2.49 | -9.60% | 9 | 62 |
| 10.85 | +1.20 | +12.44% | 189 | 1,664 | 2024-10-31 | 23.83 | -3.54 | -12.93% | 19 | 30 |
| 15.11 | +0.36 | +2.44% | 787 | 1,273 | 2024-11-29 | 25.14 | -0.04 | -0.16% | 9 | 17 |
| 16.50 | +1.30 | +8.55% | 627 | 10,195 | 2024-12-20 | 26.42 | -1.90 | -6.71% | 47 | 3,782 |
| 17.00 | +1.23 | +7.80% | 16 | 1,158 | 2024-12-31 | 27.01 | -1.11 | -3.95% | 2 | 337 |
| 18.90 | +1.47 | +8.43% | 618 | 16,411 | 2025-01-17 | 30.00 | 0.00 | - | 55 | 233 |
| 18.52 | 0.00 | - | 8 | 19 | 2025-01-31 | 27.97 | +0.47 | +1.71% | 2 | 3 |
| 24.77 | +0.93 | +3.90% | 18 | 5,932 | 2025-03-21 | 29.15 | +0.99 | +3.52% | 4 | 6,377 |
| 25.59 | +1.98 | +8.39% | 46 | 127 | 2025-03-31 | 29.41 | -2.36 | -7.43% | 10 | 370 |
| 32.81 | +1.97 | +6.39% | 19 | 4,354 | 2025-06-20 | 32.28 | -1.75 | -5.14% | 18 | 544 |
| 40.71 | -0.89 | -2.14% | 2 | 299 | 2025-09-19 | 35.00 | -2.20 | -5.91% | 4 | 2,010 |
| 47.20 | -0.91 | -1.89% | 11 | 2,206 | 2025-12-19 | 37.20 | -2.72 | -6.81% | 16 | 1,093 |
| 48.65 | +1.40 | +2.96% | 7 | 1,186 | 2026-01-16 | 38.08 | 0.00 | - | 1 | 232 |
| 59.00 | 0.00 | - | - | 2 | 2026-06-18 | 42.50 | 0.00 | - | 1 | 9 |
| 70.48 | -2.20 | -3.03% | 8 | 169 | 2026-12-18 | 45.57 | 0.00 | - | 4 | 74 |
© 2024 Yahoo. Todos os direitos reservados.