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
67.705,75 +510,42 (+0,76%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 57.10 | -4.90 | -7.90% | 2 | 46 | 3.00 | 0.02 | 0.00 | - | 13 | 12,186 |
| 49.10 | 0.00 | - | 1 | 1 | 4.00 | 0.03 | 0.00 | - | 2 | 1,641 |
| 57.20 | 0.00 | - | 12 | 168 | 5.00 | 0.06 | 0.00 | - | 3 | 2,474 |
| 43.77 | 0.00 | - | 20 | 1 | 6.00 | 0.05 | 0.00 | - | 1 | 756 |
| 53.05 | 0.00 | - | 4 | 5 | 7.00 | 0.10 | 0.00 | - | 1 | 831 |
| 55.00 | 0.00 | - | 10 | 25 | 8.00 | 0.08 | 0.00 | - | 1 | 341 |
| 47.98 | 0.00 | - | 2 | 57 | 9.00 | 0.12 | 0.00 | - | 28 | 601 |
| 48.25 | 0.00 | - | 2 | 433 | 10.00 | 0.12 | -0.01 | -7.69% | 4 | 1,876 |
| 48.62 | 0.00 | - | 1 | 153 | 11.00 | 0.40 | 0.00 | - | 1 | 337 |
| 47.50 | -0.44 | -0.92% | 2 | 25 | 12.00 | 0.20 | 0.00 | - | 10 | 285 |
| 49.30 | 0.00 | - | 5 | 399 | 13.00 | 0.20 | 0.00 | - | 3 | 385 |
| 51.23 | 0.00 | - | 1 | 50 | 14.00 | 0.20 | 0.00 | - | 1 | 222 |
| 48.15 | 0.00 | - | 2 | 958 | 15.00 | 0.29 | 0.00 | - | 1 | 1,433 |
| 49.50 | 0.00 | - | 3 | 136 | 16.00 | 0.26 | 0.00 | - | 2 | 966 |
| 48.30 | 0.00 | - | 10 | 609 | 17.00 | 0.36 | 0.00 | - | 13 | 730 |
| 46.50 | 0.00 | - | 2 | 420 | 18.00 | 0.40 | 0.00 | - | 11 | 516 |
| 46.31 | 0.00 | - | 1 | 313 | 19.00 | 0.40 | 0.00 | - | 1 | 257 |
| 42.00 | +0.45 | +1.08% | 1 | 3,112 | 20.00 | 0.45 | 0.00 | - | 9 | 1,393 |
| 39.50 | -6.00 | -13.19% | 10 | 614 | 21.00 | 0.50 | 0.00 | - | 13 | 612 |
| 40.75 | 0.00 | - | 1 | 993 | 22.00 | 0.55 | -0.01 | -1.79% | 121 | 1,772 |
| 40.25 | 0.00 | - | 1 | 745 | 23.00 | 0.58 | 0.00 | - | 2 | 271 |
| 39.81 | 0.00 | - | 8 | 641 | 24.00 | 0.75 | 0.00 | - | 8 | 575 |
| 37.00 | -2.30 | -5.85% | 6 | 3,796 | 25.00 | 0.80 | 0.00 | - | 25 | 2,991 |
| 35.30 | -5.21 | -12.86% | 10 | 560 | 26.00 | 1.01 | +0.16 | +18.82% | 3 | 704 |
| 37.98 | 0.00 | - | 1 | 856 | 27.00 | 0.96 | 0.00 | - | 1 | 501 |
| 37.50 | 0.00 | - | 1 | 716 | 28.00 | 1.08 | +0.08 | +8.00% | 1 | 657 |
| 34.31 | 0.00 | - | 3 | 273 | 29.00 | 1.15 | +0.07 | +6.48% | 25 | 1,430 |
| 32.86 | -0.14 | -0.42% | 89 | 5,099 | 30.00 | 1.20 | +0.02 | +1.69% | 109 | 4,891 |
| 30.52 | -3.38 | -9.97% | 1 | 637 | 31.00 | 1.41 | +0.17 | +13.71% | 11 | 632 |
| 32.50 | 0.00 | - | 6 | 315 | 32.00 | 1.36 | 0.00 | - | 20 | 685 |
| 35.40 | 0.00 | - | 10 | 455 | 33.00 | 1.50 | 0.00 | - | 8 | 633 |
| 32.71 | 0.00 | - | 1 | 589 | 34.00 | 1.87 | +0.29 | +18.35% | 4 | 434 |
| 27.30 | -3.22 | -10.55% | 17 | 6,535 | 35.00 | 1.95 | +0.15 | +8.33% | 39 | 3,426 |
| 31.55 | 0.00 | - | 1 | 501 | 36.00 | 2.16 | +0.28 | +14.89% | 4 | 400 |
| 30.77 | 0.00 | - | 2 | 710 | 37.00 | 1.99 | 0.00 | - | 1 | 720 |
| 25.15 | -5.36 | -17.57% | 2 | 1,035 | 38.00 | 2.52 | +0.41 | +19.43% | 5 | 579 |
| 25.92 | -3.48 | -11.84% | 8 | 545 | 39.00 | 2.73 | +0.48 | +21.33% | 1 | 258 |
| 23.35 | -3.24 | -12.19% | 120 | 8,083 | 40.00 | 2.74 | +0.18 | +7.03% | 17 | 2,972 |
| 21.90 | -3.43 | -13.54% | 2 | 1,069 | 41.00 | 2.65 | 0.00 | - | 10 | 203 |
| 20.53 | -4.37 | -17.55% | 4 | 1,085 | 42.00 | 2.90 | 0.00 | - | 1 | 382 |
| 24.02 | 0.00 | - | 8 | 2,820 | 43.00 | 3.43 | +0.33 | +10.65% | 1 | 211 |
| 19.70 | -5.35 | -21.36% | 3 | 865 | 44.00 | 3.15 | -0.18 | -5.41% | 4 | 210 |
| 21.50 | -0.15 | -0.69% | 28 | 9,104 | 45.00 | 3.95 | +0.30 | +8.22% | 33 | 2,173 |
| 22.05 | 0.00 | - | 4 | 2,179 | 46.00 | 4.25 | +0.93 | +28.01% | 1 | 189 |
| 19.47 | -1.58 | -7.51% | 1 | 730 | 47.00 | 3.79 | 0.00 | - | 2 | 276 |
| 17.46 | -2.83 | -13.95% | 3 | 895 | 48.00 | 4.80 | +0.50 | +11.63% | 1 | 452 |
| 16.00 | -5.00 | -23.81% | 4 | 719 | 49.00 | 5.05 | +0.55 | +12.22% | 1 | 243 |
| 17.73 | -0.52 | -2.85% | 60 | 5,896 | 50.00 | 4.90 | 0.00 | - | 298 | 2,528 |
| 15.85 | -4.02 | -20.23% | 1 | 756 | 51.00 | 5.26 | +0.26 | +5.20% | 2 | 285 |
| 15.55 | -3.95 | -20.26% | 1 | 2,128 | 52.00 | 5.10 | 0.00 | - | 2 | 153 |
| 13.90 | -2.45 | -14.98% | 21 | 878 | 53.00 | 5.52 | +0.11 | +2.03% | 11 | 190 |
| 15.10 | -0.45 | -2.89% | 19 | 805 | 54.00 | 6.11 | +0.21 | +3.56% | 2 | 1,476 |
| 14.00 | -0.99 | -6.60% | 28 | 3,962 | 55.00 | 7.20 | +0.60 | +9.09% | 158 | 1,793 |
| 12.48 | -2.62 | -17.35% | 14 | 755 | 56.00 | 7.57 | +1.52 | +25.12% | 1 | 287 |
| 11.85 | -2.05 | -14.75% | 43 | 557 | 57.00 | 8.20 | +0.92 | +12.64% | 8 | 510 |
| 11.35 | -2.54 | -18.29% | 10 | 587 | 58.00 | 8.75 | +1.02 | +13.20% | 1 | 414 |
| 10.75 | -2.25 | -17.31% | 34 | 670 | 59.00 | 9.20 | +2.13 | +30.13% | 10 | 816 |
| 11.75 | -0.05 | -0.42% | 225 | 7,316 | 60.00 | 8.60 | -0.05 | -0.58% | 69 | 1,503 |
| 10.50 | -3.00 | -22.22% | 68 | 1 | 61.00 | 8.15 | 0.00 | - | - | 3 |
| 9.45 | -2.55 | -21.25% | 5 | 166 | 62.00 | 10.55 | +1.10 | +11.64% | 6 | 16 |
| 10.19 | -0.11 | -1.07% | 74 | 177 | 63.00 | 9.45 | 0.00 | - | 1 | 14 |
| 9.05 | -1.25 | -12.14% | 18 | 67 | 64.00 | 11.74 | +1.64 | +16.24% | 10 | 56 |
| 9.00 | -0.50 | -5.26% | 329 | 5,207 | 65.00 | 12.50 | +1.65 | +15.21% | 158 | 530 |
| 7.55 | -3.25 | -30.09% | 10 | 111 | 66.00 | 12.65 | +2.55 | +25.25% | 4 | 13 |
| 10.00 | 0.00 | - | 2 | 27 | 67.00 | - | - | - | - | - |
| 8.79 | 0.00 | - | 20 | 4 | 68.00 | 11.27 | 0.00 | - | 1 | 1 |
| 9.66 | 0.00 | - | 1 | 8 | 69.00 | - | - | - | - | - |
| 7.15 | -0.35 | -4.67% | 267 | 5,884 | 70.00 | 14.15 | +0.15 | +1.07% | 2 | 199 |
| 6.20 | -2.19 | -26.10% | 19 | 5 | 72.00 | - | - | - | - | - |
| 5.65 | -1.75 | -23.65% | 5 | 6 | 73.00 | 14.22 | 0.00 | - | - | 1 |
| 5.82 | -1.28 | -18.03% | 1 | 13 | 74.00 | - | - | - | - | - |
| 5.50 | -0.17 | -3.00% | 226 | 3,851 | 75.00 | 18.60 | +1.60 | +9.41% | 8 | 379 |
| 4.20 | -1.57 | -27.21% | 40 | 24 | 76.00 | - | - | - | - | - |
| 3.95 | -1.50 | -27.52% | 20 | 24 | 77.00 | - | - | - | - | - |
| 3.85 | -1.30 | -25.24% | 17 | 24 | 78.00 | 17.00 | 0.00 | - | - | 1 |
| 3.52 | -1.38 | -28.16% | 11 | 24 | 79.00 | - | - | - | - | - |
| 3.77 | -0.63 | -14.32% | 703 | 3,227 | 80.00 | 22.90 | +2.65 | +13.09% | 1 | 226 |
| 4.95 | 0.00 | - | - | 1 | 82.00 | - | - | - | - | - |
| 3.20 | -0.18 | -5.33% | 78 | 3,995 | 85.00 | 26.70 | +3.50 | +15.09% | 2 | 65 |
| 2.43 | -0.15 | -5.81% | 205 | 2,642 | 90.00 | 25.60 | 0.00 | - | 1 | 32 |
| 1.85 | -0.14 | -7.04% | 265 | 1,549 | 95.00 | 31.85 | 0.00 | - | 19 | 24 |
© 2024 Yahoo. Todos os direitos reservados.