Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.705,80 +424,17 (+0,63%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
19 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 50.35 | 0.00 | - | - | 4 | 42.00 | - | - | - | - | - |
| 44.40 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| - | - | - | - | - | 47.00 | 0.02 | 0.00 | - | 15 | 0 |
| 41.00 | 0.00 | - | - | 0 | 48.00 | 0.12 | 0.00 | - | 1 | 1 |
| 41.70 | 0.00 | - | 6 | 12 | 50.00 | 0.18 | 0.00 | - | 20 | 20 |
| 37.75 | 0.00 | - | 6 | 0 | 51.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | - | 0 | 52.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | - | 0 | 53.00 | - | - | - | - | - |
| 38.45 | 0.00 | - | 2 | 0 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 57.00 | 0.34 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | - | 3 |
| 32.60 | 0.00 | - | - | 10 | 60.00 | 0.24 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 61.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 62.00 | 0.03 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 63.00 | 0.02 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 64.00 | 0.01 | 0.00 | - | 20 | 31 |
| 29.03 | 0.00 | - | 5 | 5 | 65.00 | 0.03 | 0.00 | - | 2 | 12 |
| 20.94 | 0.00 | - | 1 | 2 | 66.00 | 0.02 | 0.00 | - | 15 | 17 |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 68.00 | 0.01 | 0.00 | - | 7 | 36 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 23 | 148 |
| 21.40 | 0.00 | - | 4 | 15 | 70.00 | 0.01 | 0.00 | - | 2 | 256 |
| 26.90 | 0.00 | - | 3 | 4 | 71.00 | 0.01 | 0.00 | - | 5 | 37 |
| 17.55 | 0.00 | - | 1 | 127 | 72.00 | 0.02 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 73.00 | 0.02 | 0.00 | - | 3 | 237 |
| 19.50 | 0.00 | - | 3 | 0 | 74.00 | 0.04 | 0.00 | - | 204 | 394 |
| 15.20 | 0.00 | - | 1 | 66 | 75.00 | 0.05 | 0.00 | - | 197 | 450 |
| 12.56 | 0.00 | - | 1 | 2 | 76.00 | 0.03 | -0.03 | -50.00% | 10 | 948 |
| 11.55 | 0.00 | - | 1 | 1 | 77.00 | 0.05 | +0.01 | +25.00% | 2 | 333 |
| 12.64 | +1.39 | +12.36% | 7 | 2 | 78.00 | 0.04 | -0.03 | -42.86% | 20 | 330 |
| 12.36 | 0.00 | - | 10 | 19 | 79.00 | 0.05 | 0.00 | - | 2 | 119 |
| 10.70 | +0.95 | +9.74% | 4 | 109 | 80.00 | 0.07 | -0.01 | -12.50% | 183 | 1,870 |
| 8.01 | 0.00 | - | 1 | 53 | 81.00 | 0.08 | -0.02 | -20.00% | 2 | 2,499 |
| 10.30 | 0.00 | - | 155 | 174 | 82.00 | 0.12 | -0.02 | -14.29% | 290 | 5,299 |
| 8.85 | 0.00 | - | 5 | 381 | 83.00 | 0.15 | -0.01 | -6.25% | 4 | 13,850 |
| 5.20 | 0.00 | - | 2 | 33 | 84.00 | 0.19 | -0.05 | -20.83% | 168 | 7,612 |
| 5.65 | +0.65 | +13.00% | 11 | 778 | 85.00 | 0.25 | -0.07 | -21.87% | 296 | 26,347 |
| 4.92 | +0.59 | +13.63% | 4 | 347 | 86.00 | 0.36 | -0.09 | -20.00% | 432 | 2,338 |
| 3.94 | +0.44 | +12.57% | 14 | 1,470 | 87.00 | 0.53 | -0.11 | -17.19% | 189 | 5,903 |
| 3.25 | +0.45 | +16.07% | 169 | 3,196 | 88.00 | 0.73 | -0.19 | -20.65% | 1,114 | 16,160 |
| 2.60 | +0.44 | +20.37% | 199 | 2,710 | 89.00 | 1.07 | -0.23 | -17.69% | 3,421 | 10,392 |
| 2.01 | +0.40 | +24.84% | 3,575 | 11,964 | 90.00 | 1.42 | -0.33 | -18.86% | 8,438 | 28,991 |
| 1.47 | +0.32 | +27.83% | 2,471 | 17,341 | 91.00 | 2.04 | -0.31 | -13.19% | 2,516 | 17,159 |
| 1.06 | +0.26 | +32.50% | 1,579 | 14,169 | 92.00 | 2.56 | -0.46 | -15.23% | 79 | 9,532 |
| 0.72 | +0.15 | +26.32% | 449 | 16,434 | 93.00 | 3.25 | -0.45 | -12.16% | 71 | 4,887 |
| 0.50 | +0.13 | +35.14% | 1,224 | 15,573 | 94.00 | 4.02 | -0.58 | -12.61% | 35 | 1,634 |
| 0.35 | +0.09 | +34.62% | 1,681 | 28,981 | 95.00 | 5.00 | -0.52 | -9.42% | 47 | 2,842 |
| 0.24 | +0.05 | +26.32% | 47 | 5,453 | 96.00 | 5.96 | -0.74 | -11.04% | 94 | 1,405 |
| 0.17 | +0.05 | +41.67% | 513 | 14,152 | 97.00 | 6.98 | -0.53 | -7.06% | 2 | 3,361 |
| 0.12 | +0.02 | +20.00% | 56 | 2,565 | 98.00 | 9.35 | 0.00 | - | 2 | 288 |
| 0.10 | +0.01 | +11.11% | 134 | 1,510 | 99.00 | 10.28 | 0.00 | - | 1 | 37 |
| 0.08 | 0.00 | - | 336 | 11,572 | 100.00 | 8.51 | 0.00 | - | 3 | 18 |
| 0.06 | +0.01 | +20.00% | 61 | 690 | 101.00 | 8.98 | 0.00 | - | 1 | 5 |
| 0.07 | +0.02 | +40.00% | 2 | 6,757 | 102.00 | 10.43 | 0.00 | - | 4 | 9 |
| 0.06 | +0.02 | +50.00% | 12 | 15,580 | 103.00 | 14.22 | 0.00 | - | 3 | 3 |
| 0.05 | -0.01 | -16.67% | 2 | 271 | 104.00 | 13.85 | 0.00 | - | 2 | 4 |
| 0.04 | 0.00 | - | 88 | 7,656 | 105.00 | 16.05 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 1,919 | 106.00 | 17.72 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 1 | 276 | 107.00 | 18.74 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 1 | 416 | 108.00 | 12.25 | 0.00 | - | 15 | 30 |
| 0.04 | 0.00 | - | 20 | 201 | 109.00 | 11.00 | 0.00 | - | 5 | 15 |
| 0.03 | 0.00 | - | 40 | 18,733 | 110.00 | 18.55 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 1 | 258 | 111.00 | 16.15 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 65 | 223 | 112.00 | 18.01 | 0.00 | - | 5 | 2 |
| 0.05 | 0.00 | - | 2 | 428 | 113.00 | 21.16 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 10 | 180 | 114.00 | 18.96 | 0.00 | - | 116 | 0 |
| 0.03 | 0.00 | - | 2 | 841 | 115.00 | 25.25 | 0.00 | - | 28 | 0 |
| 0.01 | 0.00 | - | 50 | 154 | 116.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 200 | 313 | 117.00 | 20.57 | 0.00 | - | 30 | 0 |
| 0.06 | 0.00 | - | 30 | 143 | 118.00 | 22.00 | 0.00 | - | 9 | 0 |
| 0.06 | 0.00 | - | 5 | 238 | 119.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 5,977 | 120.00 | 21.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 6 | 63 | 121.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 117 | 122.00 | 22.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 9 | 123.00 | 27.00 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 50 | 88 | 124.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 306 | 125.00 | 28.98 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 325 | 126.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 65 | 76 | 127.00 | 30.98 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | - | 1 | 128.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 13 | 129.00 | 38.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 197 | 130.00 | 30.96 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 5 | 14 | 131.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 132.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 11 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 134 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,000 | 1,303 | 135.00 | 36.22 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 2 | 5 | 136.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 9 | 137.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 329 | 138.00 | 38.95 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | - | 1 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 38 | 158 | 140.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 634 | 1,009 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 279 | 142.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 88 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 148.00 | 59.45 | 0.00 | - | - | 16 |
| 0.25 | 0.00 | - | - | 25 | 149.00 | 57.50 | 0.00 | - | - | 1 |
| 0.06 | 0.00 | - | 6 | 184 | 150.00 | 55.00 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 20 | 20 | 151.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 167 | 152.00 | 61.20 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos os direitos reservados.