Mercado fechará em 58 mins
BOVESPA
122.449,19 +117,80 (+0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.464,14 -139,91 (-0,27%) PETROLEO CRU
80,80 -0,03 (-0,04%) OURO
2.310,60 -20,20 (-0,87%) Bitcoin USD
60.911,31 -1.239,66 (-1,99%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:02PM EDT. Mercado aberto.
Opções de compra
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.35 | 0.00 | - | 9 | 45 | 45.00 | 0.01 | 0.00 | - | 2 | 1,050 |
| 44.90 | 0.00 | - | 1 | 71 | 50.00 | 0.01 | 0.00 | - | 40 | 2,735 |
| 36.65 | 0.00 | - | 2 | 13 | 55.00 | 0.02 | 0.00 | - | 14 | 1,059 |
| 33.76 | 0.00 | - | 10 | 403 | 60.00 | 0.04 | 0.00 | - | 2 | 581 |
| 28.85 | 0.00 | - | 2 | 389 | 65.00 | 0.09 | 0.00 | - | 2 | 3,080 |
| 24.90 | +0.50 | +2.05% | 1 | 868 | 70.00 | 0.12 | 0.00 | - | 100 | 2,744 |
| 21.40 | 0.00 | - | 33 | 161 | 71.00 | 0.19 | 0.00 | - | 10 | 1,250 |
| 19.70 | 0.00 | - | 1 | 8 | 72.00 | 0.14 | 0.00 | - | 1 | 147 |
| 22.25 | 0.00 | - | 4 | 53 | 73.00 | 0.19 | 0.00 | - | 10 | 298 |
| 20.45 | 0.00 | - | 1 | 47 | 74.00 | 0.18 | -0.01 | -5.26% | 1 | 847 |
| 19.64 | 0.00 | - | 2 | 2,545 | 75.00 | 0.22 | 0.00 | - | 6 | 10,950 |
| 18.97 | +2.52 | +15.32% | 1 | 357 | 76.00 | 0.23 | 0.00 | - | 10 | 124 |
| 18.20 | -0.20 | -1.09% | 1 | 176 | 77.00 | 0.24 | 0.00 | - | 10 | 448 |
| 16.87 | 0.00 | - | 1 | 53 | 78.00 | 0.33 | +0.04 | +13.79% | 10 | 197 |
| 15.95 | 0.00 | - | 1 | 388 | 79.00 | 0.35 | 0.00 | - | 1 | 7,052 |
| 14.19 | -1.03 | -6.77% | 31 | 3,467 | 80.00 | 0.46 | +0.07 | +17.95% | 9 | 20,665 |
| 13.82 | 0.00 | - | 2 | 464 | 81.00 | 0.50 | 0.00 | - | 7 | 324 |
| 12.60 | -0.75 | -5.62% | 49 | 604 | 82.00 | 0.64 | +0.09 | +16.36% | 1 | 2,046 |
| 12.77 | +0.20 | +1.59% | 181 | 652 | 83.00 | 0.76 | +0.06 | +8.57% | 21 | 7,212 |
| 10.79 | -0.56 | -4.93% | 1 | 934 | 84.00 | 0.91 | +0.08 | +9.64% | 7 | 4,363 |
| 10.10 | -0.75 | -6.91% | 12 | 37,974 | 85.00 | 1.06 | +0.15 | +16.48% | 134 | 14,878 |
| 9.12 | -0.53 | -5.49% | 1 | 771 | 86.00 | 1.08 | 0.00 | - | 82 | 1,460 |
| 8.65 | -0.25 | -2.81% | 2 | 2,151 | 87.00 | 1.50 | +0.15 | +11.11% | 2 | 3,855 |
| 8.40 | +0.07 | +0.84% | 11 | 2,604 | 88.00 | 1.77 | +0.19 | +12.03% | 3 | 4,837 |
| 7.90 | 0.00 | - | 7 | 18,288 | 89.00 | 2.09 | +0.23 | +12.37% | 10 | 18,643 |
| 6.48 | -0.67 | -9.37% | 94 | 57,649 | 90.00 | 2.42 | +0.34 | +16.35% | 150 | 28,477 |
| 5.85 | -0.45 | -7.26% | 15 | 3,869 | 91.00 | 2.79 | +0.29 | +11.60% | 21 | 4,386 |
| 5.33 | -0.52 | -8.89% | 22 | 1,594 | 92.00 | 3.15 | +0.20 | +6.78% | 27 | 7,466 |
| 4.75 | -0.50 | -9.52% | 60 | 14,671 | 93.00 | 3.69 | +0.52 | +16.40% | 12 | 4,768 |
| 4.25 | -0.54 | -11.27% | 52 | 2,630 | 94.00 | 4.15 | +0.50 | +13.70% | 9 | 2,986 |
| 3.75 | -0.56 | -12.84% | 236 | 28,319 | 95.00 | 4.66 | +0.47 | +11.22% | 25 | 15,072 |
| 3.40 | -0.45 | -11.69% | 36 | 5,085 | 96.00 | 5.20 | +0.40 | +8.33% | 1 | 6,204 |
| 2.98 | -0.41 | -12.09% | 20 | 6,755 | 97.00 | 5.21 | -0.44 | -7.79% | 50 | 496 |
| 2.71 | -0.34 | -11.15% | 7 | 14,922 | 98.00 | 6.59 | +0.65 | +10.94% | 9 | 4,039 |
| 2.36 | -0.36 | -13.24% | 8 | 6,409 | 99.00 | 6.53 | -0.21 | -3.12% | 30 | 456 |
| 2.10 | -0.33 | -13.58% | 4,548 | 54,995 | 100.00 | 8.04 | +0.79 | +10.90% | 26 | 9,463 |
| 1.85 | -0.29 | -13.55% | 10 | 2,513 | 101.00 | 8.71 | -1.74 | -16.65% | 1 | 144 |
| 1.68 | -0.21 | -11.11% | 25 | 1,977 | 102.00 | 8.98 | 0.00 | - | 1 | 127 |
| 1.62 | -0.02 | -1.22% | 4 | 3,827 | 103.00 | 10.35 | +0.05 | +0.49% | 20 | 157 |
| 1.30 | -0.10 | -7.14% | 301 | 1,935 | 104.00 | 10.63 | 0.00 | - | 4 | 720 |
| 1.15 | -0.20 | -14.81% | 34 | 45,367 | 105.00 | 12.10 | +0.81 | +7.17% | 58 | 1,585 |
| 1.13 | -0.17 | -13.08% | 10 | 5,611 | 106.00 | 12.08 | 0.00 | - | 10 | 30 |
| 1.00 | -0.03 | -2.91% | 21 | 1,702 | 107.00 | 18.75 | 0.00 | - | 10 | 412 |
| 0.83 | -0.02 | -2.35% | 20 | 1,014 | 108.00 | 18.60 | 0.00 | - | 2 | 4 |
| 0.81 | 0.00 | - | 2 | 1,082 | 109.00 | 16.91 | 0.00 | - | 10 | 543 |
| 0.65 | -0.08 | -10.96% | 73 | 19,247 | 110.00 | 16.07 | 0.00 | - | 10 | 211 |
| 0.60 | -0.09 | -13.04% | 1 | 1,495 | 111.00 | 20.35 | 0.00 | - | 27 | 8 |
| 0.54 | -0.05 | -8.47% | 1 | 1,703 | 112.00 | 18.75 | 0.00 | - | 10 | 0 |
| 0.54 | -0.01 | -1.82% | 3 | 1,197 | 113.00 | 14.20 | 0.00 | - | 3 | 4 |
| 0.43 | -0.05 | -10.42% | 200 | 1,498 | 114.00 | 20.73 | 0.00 | - | 1 | 3 |
| 0.42 | -0.02 | -4.55% | 58 | 6,581 | 115.00 | 20.48 | 0.00 | - | 5 | 87 |
| 0.39 | -0.03 | -7.14% | 200 | 684 | 116.00 | 17.16 | 0.00 | - | 5 | 10 |
| 0.46 | 0.00 | - | 37 | 173 | 117.00 | 21.90 | 0.00 | - | 1 | 1 |
| 0.32 | 0.00 | - | 3 | 586 | 118.00 | 24.72 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 2 | 220 | 119.00 | 24.52 | 0.00 | - | 1 | 0 |
| 0.29 | -0.01 | -3.33% | 24 | 18,162 | 120.00 | 26.70 | 0.00 | - | 1 | 5 |
| 0.35 | 0.00 | - | 10 | 828 | 121.00 | 27.85 | 0.00 | - | 1 | 0 |
| 0.24 | -0.07 | -22.58% | 30 | 270 | 122.00 | 21.44 | 0.00 | - | 2 | 0 |
| 0.22 | -0.05 | -18.52% | 30 | 254 | 123.00 | 28.77 | 0.00 | - | 10 | 0 |
| 0.21 | -0.02 | -8.70% | 25 | 3,755 | 125.00 | 33.05 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 1 | 5,867 | 130.00 | 36.10 | 0.00 | - | 2 | 13 |
| 0.12 | 0.00 | - | 6 | 2,668 | 135.00 | 40.29 | 0.00 | - | 1 | 0 |
| 0.09 | -0.03 | -25.00% | 3 | 3,586 | 140.00 | 42.00 | 0.00 | - | 26 | 0 |
| 0.08 | 0.00 | - | 33 | 745 | 145.00 | 45.84 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 11 | 11,418 | 150.00 | 56.32 | 0.00 | - | 12 | 66 |
| 0.07 | 0.00 | - | 40 | 441 | 155.00 | 66.38 | 0.00 | - | 1 | 0 |
| 0.05 | +0.01 | +25.00% | 3 | 5,977 | 160.00 | 66.05 | 0.00 | - | 8 | 8 |
© 2024 Yahoo. Todos os direitos reservados.