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
67.724,13 +303,74 (+0,45%)
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
18 de outubro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 54.74 | 0.00 | - | 2 | 0 | 42.00 | 0.01 | 0.00 | - | 4 | 240 |
| 55.33 | 0.00 | - | - | 0 | 43.00 | - | - | - | - | - |
| 43.58 | 0.00 | - | 19 | 0 | 45.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 46.00 | 0.03 | 0.00 | - | 3 | 3 |
| 38.95 | 0.00 | - | 4 | 0 | 47.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 48.00 | 0.03 | 0.00 | - | 3 | 8 |
| 50.45 | 0.00 | - | 1 | 0 | 49.00 | 0.03 | 0.00 | - | - | 2 |
| 42.90 | 0.00 | - | 5 | 0 | 50.00 | 0.06 | 0.00 | - | 35 | 76 |
| 43.95 | 0.00 | - | 25 | 0 | 51.00 | 0.01 | 0.00 | - | 10 | 45 |
| 36.75 | 0.00 | - | - | 0 | 52.00 | 0.07 | 0.00 | - | 5 | 5 |
| 45.80 | 0.00 | - | 10 | 0 | 53.00 | 0.08 | 0.00 | - | 30 | 75 |
| - | - | - | - | - | 54.00 | 0.02 | 0.00 | - | - | 10 |
| 35.20 | 0.00 | - | 1 | 1 | 55.00 | - | - | - | - | - |
| - | - | - | - | - | 56.00 | 0.10 | 0.00 | - | - | 25 |
| 32.70 | 0.00 | - | 1 | 1 | 57.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 58.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 59.00 | 0.05 | 0.00 | - | 1 | 1 |
| 28.63 | 0.00 | - | 19 | 69 | 60.00 | 0.06 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 63.00 | 0.13 | 0.00 | - | 100 | 103 |
| 22.68 | 0.00 | - | 5 | 78 | 65.00 | 0.03 | -0.03 | -50.00% | 10 | 28 |
| 23.15 | 0.00 | - | 1 | 1 | 66.00 | 1.28 | 0.00 | - | - | 9 |
| - | - | - | - | - | 67.00 | 0.11 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 68.00 | 0.20 | 0.00 | - | 1 | 1 |
| 21.48 | 0.00 | - | 3 | 2 | 69.00 | 0.11 | 0.00 | - | 11 | 13 |
| 20.72 | +0.30 | +1.47% | 8 | 15 | 70.00 | 0.06 | 0.00 | - | 1 | 94 |
| - | - | - | - | - | 71.00 | 0.10 | 0.00 | - | 10 | 26 |
| 20.65 | 0.00 | - | 10 | 21 | 72.00 | 0.10 | 0.00 | - | 4 | 113 |
| 27.90 | 0.00 | - | 2 | 1 | 73.00 | 0.15 | 0.00 | - | 1 | 39 |
| 18.75 | 0.00 | - | 6 | 28 | 74.00 | 0.16 | 0.00 | - | 1 | 28 |
| 15.87 | +0.29 | +1.86% | 8 | 45 | 75.00 | 0.17 | 0.00 | - | 21 | 357 |
| 13.65 | 0.00 | - | 1 | 12 | 76.00 | 0.13 | 0.00 | - | 2 | 115 |
| 15.16 | 0.00 | - | 2 | 7 | 77.00 | 0.14 | 0.00 | - | 12 | 125 |
| 16.09 | 0.00 | - | 7 | 8 | 78.00 | 0.17 | 0.00 | - | 1 | 5,117 |
| 12.70 | 0.00 | - | 1 | 3 | 79.00 | 0.26 | -0.10 | -27.78% | 2 | 44 |
| 11.00 | +0.45 | +4.27% | 2 | 64 | 80.00 | 0.31 | -0.05 | -13.89% | 12 | 3,843 |
| 9.00 | 0.00 | - | 5 | 33 | 81.00 | 0.44 | 0.00 | - | 1 | 446 |
| 11.09 | 0.00 | - | 3 | 24 | 82.00 | 0.68 | 0.00 | - | 125 | 348 |
| 10.05 | 0.00 | - | 1 | 135 | 83.00 | 0.63 | -0.06 | -8.70% | 97 | 3,510 |
| 7.99 | 0.00 | - | 1 | 66 | 84.00 | 0.72 | -0.17 | -19.10% | 1 | 704 |
| 6.35 | 0.00 | - | 20 | 429 | 85.00 | 0.97 | -0.14 | -12.61% | 185 | 16,385 |
| 6.15 | +1.09 | +21.54% | 13 | 289 | 86.00 | 1.20 | -0.17 | -12.41% | 110 | 6,811 |
| 4.35 | 0.00 | - | 6 | 474 | 87.00 | 1.50 | -0.11 | -6.83% | 127 | 3,842 |
| 4.70 | +0.45 | +10.59% | 5 | 2,176 | 88.00 | 1.86 | -0.23 | -11.00% | 11 | 7,156 |
| 3.96 | +0.41 | +11.55% | 30 | 1,339 | 89.00 | 2.13 | -0.34 | -13.77% | 25 | 17,199 |
| 3.45 | +0.31 | +9.87% | 18 | 3,810 | 90.00 | 2.94 | 0.00 | - | 155 | 7,653 |
| 2.91 | +0.51 | +21.25% | 6 | 324 | 91.00 | 4.00 | 0.00 | - | 72 | 428 |
| 2.43 | +0.21 | +9.46% | 71 | 5,837 | 92.00 | 4.10 | 0.00 | - | 10 | 5,564 |
| 2.07 | +0.27 | +15.00% | 7 | 561 | 93.00 | 5.00 | 0.00 | - | 6 | 974 |
| 1.70 | +0.17 | +11.11% | 52 | 4,315 | 94.00 | 4.77 | +0.62 | +14.94% | 40 | 4,416 |
| 1.46 | +0.21 | +16.80% | 236 | 5,886 | 95.00 | 6.82 | 0.00 | - | 8 | 3,192 |
| 1.21 | +0.17 | +16.35% | 1 | 2,442 | 96.00 | 7.57 | 0.00 | - | 22 | 170 |
| 1.01 | +0.14 | +16.09% | 4 | 307 | 97.00 | 6.65 | 0.00 | - | 1 | 116 |
| 0.81 | +0.22 | +37.29% | 1 | 1,198 | 98.00 | 7.95 | 0.00 | - | 3 | 2,499 |
| 0.59 | 0.00 | - | 65 | 398 | 99.00 | 8.98 | 0.00 | - | 1 | 601 |
| 0.59 | +0.10 | +20.41% | 1,011 | 9,126 | 100.00 | 11.33 | 0.00 | - | 2 | 460 |
| 0.37 | 0.00 | - | 11 | 6,864 | 101.00 | 9.53 | 0.00 | - | 4 | 1 |
| 0.42 | +0.10 | +31.25% | 1 | 503 | 102.00 | 13.35 | 0.00 | - | 6 | 0 |
| 0.31 | 0.00 | - | 1 | 130 | 103.00 | 14.20 | 0.00 | - | 1 | 70 |
| 0.27 | 0.00 | - | 301 | 646 | 104.00 | - | - | - | - | - |
| 0.28 | +0.03 | +12.00% | 1 | 997 | 105.00 | 12.80 | 0.00 | - | 2 | 3 |
| 0.25 | +0.03 | +13.64% | 3 | 184 | 106.00 | 14.55 | 0.00 | - | 7 | 1 |
| 0.22 | 0.00 | - | 2 | 3,474 | 107.00 | 8.65 | 0.00 | - | - | 1 |
| 0.25 | 0.00 | - | 10 | 3,642 | 108.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 3,031 | 109.00 | 15.66 | 0.00 | - | - | 20 |
| 0.17 | +0.02 | +13.33% | 4 | 1,029 | 110.00 | 18.09 | 0.00 | - | 12 | 0 |
| 0.18 | 0.00 | - | 1 | 327 | 111.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 7 | 36 | 112.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 80 | 83 | 113.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 75 | 97 | 114.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 118 | 386 | 115.00 | 20.90 | 0.00 | - | - | 1 |
| 0.11 | 0.00 | - | 12 | 37 | 116.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 763 | 769 | 117.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 20 | 48 | 118.00 | 25.28 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 2 | 3 | 119.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 517 | 120.00 | 30.60 | 0.00 | - | 70 | 0 |
| 0.23 | 0.00 | - | 10 | 14 | 121.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 60 | 122.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 23 | 123.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 2 | 24 | 124.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 12 | 109 | 125.00 | 25.45 | 0.00 | - | 5 | 0 |
| 0.07 | 0.00 | - | 4 | 279 | 130.00 | 36.82 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 4 | 285 | 135.00 | 40.06 | 0.00 | - | 17 | 0 |
| 0.06 | 0.00 | - | 1 | 134 | 140.00 | 45.09 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 20 | 23 | 145.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 27 | 150.00 | 53.44 | 0.00 | - | 16 | 0 |
© 2024 Yahoo. Todos os direitos reservados.