Mercado fechará em 1 h
BOVESPA
122.464,07 +132,68 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.445,48 -158,57 (-0,30%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,80 -20,00 (-0,86%) Bitcoin USD
60.922,95 -1.234,42 (-1,99%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:00PM EDT. Mercado aberto.
Opções de compra
20 de setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.50 | 0.00 | - | 2 | 0 | 42.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 2 | 2 | 45.00 | 0.02 | 0.00 | - | 3 | 9 |
| 47.95 | 0.00 | - | 4 | 0 | 47.00 | - | - | - | - | - |
| - | - | - | - | - | 48.00 | 0.02 | 0.00 | - | - | 0 |
| 46.00 | 0.00 | - | 3 | 1 | 50.00 | 0.03 | 0.00 | - | 3 | 153 |
| 39.30 | 0.00 | - | 1 | 1 | 52.00 | 0.03 | 0.00 | - | 2 | 3 |
| 38.35 | 0.00 | - | 1 | 1 | 53.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 54.00 | 0.03 | 0.00 | - | 3 | 8 |
| 34.25 | 0.00 | - | 10 | 0 | 55.00 | 0.17 | 0.00 | - | 45 | 57 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 57.00 | 0.07 | 0.00 | - | 40 | 20 |
| 38.80 | 0.00 | - | - | 1 | 58.00 | 0.11 | 0.00 | - | 5 | 7 |
| 35.98 | 0.00 | - | 1 | 12 | 60.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 61.00 | 0.05 | 0.00 | - | 1 | 1 |
| 31.30 | 0.00 | - | 10 | 15 | 62.00 | 0.17 | 0.00 | - | 32 | 4 |
| 29.19 | 0.00 | - | - | 1 | 63.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.21 | 0.00 | - | 10 | 11 |
| 24.12 | 0.00 | - | 1 | 4 | 65.00 | 0.03 | 0.00 | - | 4 | 165 |
| 23.44 | 0.00 | - | 2 | 2 | 66.00 | 0.01 | 0.00 | - | 1 | 8 |
| 20.96 | 0.00 | - | 8 | 8 | 67.00 | 0.10 | 0.00 | - | 1 | 10 |
| 22.70 | 0.00 | - | 2 | 7 | 68.00 | 0.02 | 0.00 | - | 40 | 73 |
| 19.90 | 0.00 | - | - | 3 | 69.00 | 0.04 | 0.00 | - | 6 | 7 |
| 23.99 | 0.00 | - | 2 | 33 | 70.00 | 0.03 | 0.00 | - | 10 | 394 |
| - | - | - | - | - | 71.00 | 0.03 | 0.00 | - | 17 | 102 |
| - | - | - | - | - | 72.00 | 0.05 | 0.00 | - | 23 | 58 |
| 16.70 | 0.00 | - | 1 | 1 | 73.00 | 0.04 | 0.00 | - | 20 | 101 |
| 16.90 | 0.00 | - | 10 | 30 | 74.00 | 0.05 | 0.00 | - | 4 | 147 |
| 19.05 | 0.00 | - | 42 | 254 | 75.00 | 0.08 | +0.04 | +100.00% | 15 | 6,085 |
| 17.56 | 0.00 | - | 2 | 43 | 76.00 | 0.08 | 0.00 | - | 2 | 229 |
| 18.00 | 0.00 | - | 2 | 11 | 77.00 | 0.09 | 0.00 | - | 11 | 171 |
| 13.65 | 0.00 | - | 4 | 15 | 78.00 | 0.10 | 0.00 | - | 10 | 177 |
| 12.70 | 0.00 | - | 5 | 10 | 79.00 | 0.08 | 0.00 | - | 46 | 249 |
| 14.40 | 0.00 | - | 83 | 339 | 80.00 | 0.13 | +0.03 | +30.00% | 276 | 10,937 |
| 11.25 | 0.00 | - | 11 | 26 | 81.00 | 0.15 | +0.01 | +7.14% | 119 | 1,329 |
| 13.13 | 0.00 | - | 1 | 238 | 82.00 | 0.14 | 0.00 | - | 46 | 1,282 |
| 7.10 | 0.00 | - | 5 | 83 | 83.00 | 0.17 | 0.00 | - | 34 | 3,121 |
| 9.80 | -0.35 | -3.45% | 65 | 148 | 84.00 | 0.20 | 0.00 | - | 1 | 1,417 |
| 8.89 | -1.01 | -10.20% | 1 | 1,507 | 85.00 | 0.33 | +0.08 | +32.00% | 205 | 21,704 |
| 8.55 | 0.00 | - | 1 | 265 | 86.00 | 0.41 | +0.09 | +28.12% | 11 | 2,614 |
| 7.20 | -0.55 | -7.10% | 5 | 3,445 | 87.00 | 0.53 | +0.14 | +35.90% | 132 | 4,639 |
| 6.40 | -0.40 | -5.88% | 38 | 3,132 | 88.00 | 0.69 | +0.17 | +32.69% | 49 | 19,552 |
| 5.45 | -0.58 | -9.62% | 15 | 3,696 | 89.00 | 0.88 | +0.20 | +29.41% | 5,399 | 6,094 |
| 4.80 | -0.85 | -15.18% | 415 | 9,385 | 90.00 | 1.15 | +0.28 | +32.18% | 416 | 18,266 |
| 4.00 | -0.76 | -15.97% | 57 | 2,569 | 91.00 | 1.44 | +0.32 | +28.57% | 13 | 16,604 |
| 3.42 | -0.49 | -12.53% | 104 | 9,470 | 92.00 | 1.82 | +0.35 | +23.81% | 475 | 8,475 |
| 2.90 | -0.59 | -16.91% | 264 | 4,273 | 93.00 | 2.22 | +0.30 | +15.63% | 589 | 7,787 |
| 2.40 | -0.54 | -18.37% | 605 | 7,432 | 94.00 | 2.80 | +0.55 | +24.44% | 526 | 2,928 |
| 2.00 | -0.45 | -18.37% | 585 | 16,334 | 95.00 | 3.34 | +0.55 | +19.71% | 28 | 7,717 |
| 1.61 | -0.38 | -19.10% | 204 | 4,270 | 96.00 | 3.95 | +0.35 | +9.72% | 1 | 200 |
| 1.34 | -0.29 | -17.79% | 5,035 | 18,534 | 97.00 | 4.60 | +0.58 | +14.43% | 50 | 247 |
| 1.06 | -0.29 | -21.48% | 680 | 8,164 | 98.00 | 5.51 | 0.00 | - | 10 | 1,168 |
| 0.85 | -0.21 | -19.81% | 575 | 11,015 | 99.00 | 5.44 | 0.00 | - | 8 | 245 |
| 0.69 | -0.19 | -21.59% | 10,443 | 46,626 | 100.00 | 7.25 | +0.37 | +5.38% | 3 | 740 |
| 0.56 | -0.15 | -21.13% | 2 | 1,378 | 101.00 | 9.70 | 0.00 | - | 5 | 46 |
| 0.44 | -0.13 | -22.81% | 5,008 | 15,063 | 102.00 | 10.37 | 0.00 | - | 2 | 13 |
| 0.38 | -0.09 | -19.15% | 6 | 988 | 103.00 | 8.90 | +0.20 | +2.30% | 50 | 70 |
| 0.29 | -0.08 | -21.62% | 236 | 7,295 | 104.00 | 12.66 | 0.00 | - | 3 | 3 |
| 0.24 | -0.08 | -24.24% | 10,502 | 51,409 | 105.00 | 10.80 | 0.00 | - | 1 | 10 |
| 0.21 | -0.06 | -22.22% | 10 | 981 | 106.00 | 11.85 | 0.00 | - | 84 | 0 |
| 0.21 | -0.01 | -4.55% | 47 | 584 | 107.00 | 13.95 | 0.00 | - | 2 | 1 |
| 0.17 | 0.00 | - | 26 | 1,303 | 108.00 | 16.85 | 0.00 | - | 10 | 0 |
| 0.25 | 0.00 | - | 136 | 5,497 | 109.00 | 11.66 | 0.00 | - | 2 | 0 |
| 0.13 | -0.01 | -7.14% | 21 | 4,521 | 110.00 | 18.96 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 90 | 290 | 111.00 | 23.81 | 0.00 | - | 5 | 0 |
| 0.13 | 0.00 | - | 5 | 792 | 112.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 100 | 177 | 113.00 | 18.70 | 0.00 | - | 1 | 0 |
| 0.09 | -0.01 | -10.00% | 1 | 454 | 114.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 6 | 7,862 | 115.00 | 21.90 | 0.00 | - | 1 | 0 |
| 0.08 | +0.01 | +14.29% | 10 | 228 | 116.00 | 21.70 | 0.00 | - | 15 | 0 |
| 0.08 | 0.00 | - | 23 | 494 | 117.00 | 22.68 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 458 | 118.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 7 | 119.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 1,021 | 120.00 | 30.33 | 0.00 | - | 141 | 0 |
| 0.07 | 0.00 | - | 20 | 95 | 121.00 | 25.04 | 0.00 | - | 20 | 0 |
| 0.05 | -0.03 | -37.50% | 30 | 155 | 122.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 150 | 31 | 123.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 105 | 124.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 552 | 125.00 | 31.85 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 1 | 1 | 126.00 | - | - | - | - | - |
| 0.04 | -0.03 | -42.86% | 20 | 164 | 127.00 | 41.10 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 3 | 8 | 128.00 | 34.85 | 0.00 | - | - | 0 |
| 0.03 | -0.02 | -40.00% | 4 | 195 | 129.00 | 35.85 | 0.00 | - | - | 0 |
| 0.03 | -0.02 | -40.00% | 1 | 458 | 130.00 | 36.90 | 0.00 | - | 1 | 0 |
| 0.03 | -0.14 | -82.35% | 2 | 2 | 131.00 | 41.95 | 0.00 | - | 10 | 0 |
| 0.03 | -0.33 | -91.67% | 1 | 2 | 132.00 | 40.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 22 | 133.00 | 33.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 60 | 241 | 134.00 | 45.00 | 0.00 | - | 12 | 0 |
| 0.03 | 0.00 | - | 11 | 151 | 135.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | - | 5 | 136.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 11 | 137.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 1 | 138.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 139.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 741 | 140.00 | 40.95 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 1 | 141.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 105 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 147.00 | 55.70 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 20 | 448 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.