Mercado fechará em 1 h 18 min
BOVESPA
122.498,17 +166,78 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.516,48 -87,57 (-0,17%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,20 -18,60 (-0,80%) Bitcoin USD
60.943,66 -995,80 (-1,61%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:42PM EDT. Mercado aberto.
Opções de compra
20 de dezembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.26 | 0.00 | - | 80 | 27 | 45.00 | 0.02 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 47.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 48.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 49.00 | 0.08 | 0.00 | - | 2 | 63 |
| 44.40 | 0.00 | - | 25 | 27 | 50.00 | 0.01 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 51.00 | 0.08 | 0.00 | - | - | 1 |
| 36.30 | 0.00 | - | - | 10 | 53.00 | 0.08 | 0.00 | - | 1 | 1 |
| 33.90 | 0.00 | - | 9 | 0 | 55.00 | 0.02 | 0.00 | - | 50 | 71 |
| 36.95 | 0.00 | - | 10 | 0 | 57.00 | - | - | - | - | - |
| 33.60 | 0.00 | - | 3 | 31 | 60.00 | 0.02 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 61.00 | 0.11 | 0.00 | - | 100 | 110 |
| - | - | - | - | - | 62.00 | 0.04 | -0.01 | -20.00% | 9 | 102 |
| 31.32 | +0.87 | +2.86% | 1 | 177 | 63.00 | - | - | - | - | - |
| - | - | - | - | - | 64.00 | 0.12 | 0.00 | - | 10 | 13 |
| 26.80 | 0.00 | - | 1 | 12 | 65.00 | 0.05 | 0.00 | - | 5 | 1,195 |
| - | - | - | - | - | 66.00 | 0.11 | 0.00 | - | 3 | 103 |
| - | - | - | - | - | 67.00 | 0.07 | 0.00 | - | 15 | 147 |
| - | - | - | - | - | 68.00 | 0.08 | 0.00 | - | 20 | 64 |
| - | - | - | - | - | 69.00 | 0.19 | 0.00 | - | 5 | 21 |
| 24.03 | 0.00 | - | 1 | 104 | 70.00 | 0.11 | 0.00 | - | 100 | 383 |
| 22.55 | 0.00 | - | 6 | 6 | 71.00 | 0.12 | 0.00 | - | 15 | 10,035 |
| 19.45 | 0.00 | - | 15 | 13 | 72.00 | 0.11 | 0.00 | - | 10 | 272 |
| 16.00 | 0.00 | - | - | 1 | 73.00 | 0.12 | -0.03 | -20.00% | 1 | 6,859 |
| - | - | - | - | - | 74.00 | 0.13 | 0.00 | - | 20 | 162 |
| 18.88 | -0.75 | -3.82% | 1 | 144 | 75.00 | 0.15 | 0.00 | - | 70 | 1,916 |
| 18.90 | -0.30 | -1.56% | 1 | 105 | 76.00 | 0.22 | 0.00 | - | 100 | 171 |
| 17.92 | +0.56 | +3.23% | 1 | 44 | 77.00 | 0.20 | 0.00 | - | 10 | 38 |
| 16.50 | 0.00 | - | 13 | 31 | 78.00 | 0.25 | 0.00 | - | 8 | 424 |
| 16.24 | -0.15 | -0.92% | 2 | 80 | 79.00 | 0.31 | 0.00 | - | 9 | 15,375 |
| 14.06 | -1.04 | -6.89% | 3 | 275 | 80.00 | 0.32 | 0.00 | - | 11 | 1,513 |
| 14.20 | -0.38 | -2.61% | 6 | 167 | 81.00 | 0.38 | 0.00 | - | 9 | 695 |
| 13.31 | +0.46 | +3.58% | 6 | 56 | 82.00 | 0.55 | +0.09 | +19.57% | 11 | 713 |
| 12.08 | 0.00 | - | 2 | 456 | 83.00 | 0.53 | -0.03 | -5.36% | 23 | 365 |
| 11.90 | 0.00 | - | 1 | 213 | 84.00 | 0.65 | -0.04 | -5.80% | 4 | 487 |
| 10.65 | +0.34 | +3.30% | 1 | 1,246 | 85.00 | 0.95 | +0.14 | +17.28% | 7 | 6,912 |
| 9.00 | -1.31 | -12.71% | 3 | 94 | 86.00 | 1.14 | +0.17 | +17.53% | 5 | 8,092 |
| 8.23 | -0.47 | -5.40% | 7 | 160 | 87.00 | 1.32 | +0.17 | +14.78% | 6 | 8,870 |
| 7.45 | -0.60 | -7.45% | 104 | 1,566 | 88.00 | 1.56 | +0.21 | +15.56% | 2 | 9,117 |
| 6.81 | -0.64 | -8.59% | 3 | 10,845 | 89.00 | 1.81 | +0.11 | +6.47% | 5 | 7,052 |
| 6.15 | -0.68 | -9.96% | 173 | 2,028 | 90.00 | 2.24 | +0.32 | +16.67% | 7 | 6,157 |
| 6.30 | +0.17 | +2.77% | 16 | 14,642 | 91.00 | 2.15 | -0.12 | -5.29% | 42 | 2,136 |
| 4.87 | -0.57 | -10.48% | 13 | 1,091 | 92.00 | 3.04 | +0.30 | +10.95% | 4 | 6,447 |
| 4.42 | -0.28 | -5.96% | 135 | 2,330 | 93.00 | 3.45 | +0.40 | +13.11% | 11 | 2,133 |
| 3.85 | -0.41 | -9.62% | 55 | 753 | 94.00 | 3.98 | +0.35 | +9.64% | 3 | 383 |
| 3.45 | -0.50 | -12.66% | 212 | 15,111 | 95.00 | 4.40 | +0.48 | +12.24% | 6 | 1,173 |
| 3.06 | -0.34 | -10.00% | 111 | 4,849 | 96.00 | 4.50 | -0.20 | -4.26% | 1 | 1,127 |
| 2.68 | -0.25 | -8.53% | 165 | 12,779 | 97.00 | 5.10 | +0.15 | +3.03% | 1 | 1,428 |
| 2.37 | -0.33 | -12.22% | 56 | 6,174 | 98.00 | 5.95 | 0.00 | - | 160 | 2,134 |
| 2.07 | -0.12 | -5.48% | 5 | 780 | 99.00 | 7.00 | 0.00 | - | 50 | 2,315 |
| 1.82 | -0.28 | -13.33% | 281 | 22,849 | 100.00 | 7.90 | +0.40 | +5.33% | 7 | 383 |
| 1.84 | +0.09 | +5.14% | 9 | 691 | 101.00 | 7.95 | -4.50 | -36.14% | 6 | 186 |
| 1.40 | -0.20 | -12.50% | 135 | 83,581 | 102.00 | 9.60 | 0.00 | - | 4 | 27 |
| 1.18 | -0.20 | -14.49% | 1 | 453 | 103.00 | 9.71 | 0.00 | - | 24 | 44 |
| 1.05 | -0.16 | -13.22% | 2 | 125 | 104.00 | 13.15 | 0.00 | - | 2 | 13 |
| 0.94 | -0.14 | -12.96% | 5 | 22,174 | 105.00 | 12.05 | +0.61 | +5.33% | 25 | 78 |
| 0.83 | -0.12 | -12.63% | 502 | 5,198 | 106.00 | 13.30 | 0.00 | - | 6 | 6 |
| 0.71 | -0.14 | -16.47% | 2 | 181 | 107.00 | 13.95 | 0.00 | - | 4 | 4 |
| 0.64 | -0.09 | -12.33% | 2 | 561 | 108.00 | 14.21 | 0.00 | - | 48 | 48 |
| 0.64 | -0.02 | -3.03% | 1 | 121 | 109.00 | - | - | - | - | - |
| 0.52 | -0.08 | -13.33% | 10 | 24,332 | 110.00 | 16.92 | +1.01 | +6.35% | 20 | 23 |
| 0.51 | 0.00 | - | 3 | 35 | 111.00 | 17.42 | 0.00 | - | - | 1 |
| 0.42 | -0.05 | -10.64% | 1 | 607 | 112.00 | 18.22 | 0.00 | - | 1 | 2 |
| 0.39 | 0.00 | - | 3 | 70 | 113.00 | 16.60 | 0.00 | - | 3 | 3 |
| 0.39 | 0.00 | - | 10 | 106 | 114.00 | 23.10 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 1 | 35,122 | 115.00 | 24.10 | 0.00 | - | 3 | 0 |
| 0.31 | 0.00 | - | 1 | 3,386 | 116.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 5 | 173 | 117.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 103 | 118.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 212 | 119.00 | - | - | - | - | - |
| 0.20 | -0.02 | -9.09% | 1 | 1,992 | 120.00 | 26.15 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 86 | 121.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 10 | 32 | 122.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 7 | 123.00 | 23.85 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 103 | 124.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 408 | 125.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 4 | 126.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 400 | 406 | 127.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 83 | 128.00 | 38.20 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 133 | 168 | 129.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 13 | 493 | 130.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 52 | 131.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 30 | 252 | 132.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 3 | 133.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 6 | 134.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 350 | 525 | 135.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | - | 7 | 136.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 1 | 4 | 137.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 27 | 29 | 138.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 940 | 140.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 12 | 143.00 | - | - | - | - | - |
| - | - | - | - | - | 144.00 | 45.80 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 100 | 410 | 145.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 57 | 62 | 146.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 205 | 147.00 | 47.95 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 4 | 893 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.