Mercado fechado
BOVESPA
128.149,96 +550,39 (+0,43%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.671,80 -46,24 (-0,08%) PETROLEO CRU
79,19 +0,93 (+1,19%) OURO
2.343,10 -31,90 (-1,34%) Bitcoin USD
63.103,96 +1.758,39 (+2,87%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.30 | 0.00 | - | 30 | 50 | 40.00 | 0.32 | 0.00 | - | - | 1 |
| 50.03 | 0.00 | - | 1 | 1 | 45.00 | 0.30 | 0.00 | - | 2 | 1 |
| 39.88 | -5.56 | -12.24% | 1 | 11 | 50.00 | 1.03 | 0.00 | - | - | 3,188 |
| 35.05 | +4.99 | +16.60% | 34 | 35 | 55.00 | 0.01 | 0.00 | - | 7 | 67 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 5 | 10 |
| 24.60 | 0.00 | - | 15 | 15 | 57.00 | 0.01 | 0.00 | - | 1 | 148 |
| 32.32 | +5.91 | +22.38% | 3 | 3 | 58.00 | 0.01 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 59.00 | 0.03 | 0.00 | - | 5 | 35 |
| 30.09 | +0.18 | +0.60% | 13 | 16 | 60.00 | 0.01 | 0.00 | - | 2 | 2,647 |
| 28.90 | 0.00 | - | 2 | 61 | 61.00 | 0.01 | 0.00 | - | 2 | 16 |
| 27.54 | 0.00 | - | 1 | 0 | 62.00 | 0.01 | 0.00 | - | 8 | 47 |
| 23.35 | 0.00 | - | 4 | 8 | 63.00 | 0.02 | 0.00 | - | 2 | 347 |
| 10.80 | 0.00 | - | - | 1 | 64.00 | 0.01 | 0.00 | - | 5 | 32 |
| 22.30 | 0.00 | - | 1 | 243 | 65.00 | 0.01 | -0.02 | -66.67% | 85 | 76 |
| 19.15 | 0.00 | - | 7 | 21 | 66.00 | 0.01 | -0.02 | -66.67% | 70 | 13 |
| 23.75 | 0.00 | - | 15 | 15 | 67.00 | 0.01 | -0.03 | -75.00% | 500 | 15 |
| 20.45 | 0.00 | - | 1 | 5 | 68.00 | 0.01 | -0.01 | -50.00% | 9 | 81 |
| 17.20 | 0.00 | - | 3 | 638 | 69.00 | 0.01 | -0.09 | -90.00% | 1 | 12 |
| 20.00 | +1.15 | +6.10% | 1 | 15 | 70.00 | 0.03 | -0.02 | -40.00% | 4 | 149 |
| 16.96 | 0.00 | - | 1 | 14 | 71.00 | 0.04 | 0.00 | - | 12 | 177 |
| 16.88 | 0.00 | - | 2 | 85 | 72.00 | 0.03 | 0.00 | - | 100 | 555 |
| 14.96 | 0.00 | - | 5 | 543 | 73.00 | 0.04 | 0.00 | - | 34 | 7,288 |
| 15.54 | 0.00 | - | 1 | 24 | 74.00 | 0.02 | -0.03 | -60.00% | 6 | 924 |
| 14.92 | +1.65 | +12.43% | 1 | 328 | 75.00 | 0.02 | -0.02 | -50.00% | 8 | 5,595 |
| 8.95 | 0.00 | - | 4 | 340 | 76.00 | 0.10 | +0.07 | +233.33% | 17 | 909 |
| 11.05 | 0.00 | - | 6 | 59 | 77.00 | 0.02 | -0.01 | -33.33% | 37 | 7,403 |
| 8.40 | 0.00 | - | 4 | 181 | 78.00 | 0.14 | +0.09 | +180.00% | 1 | 3,955 |
| 9.20 | 0.00 | - | 5 | 59 | 79.00 | 0.08 | +0.04 | +100.00% | 5 | 5,306 |
| 10.20 | +1.75 | +20.71% | 11 | 11,082 | 80.00 | 0.03 | -0.01 | -25.00% | 85 | 34,619 |
| 7.26 | 0.00 | - | 1 | 52 | 81.00 | 0.05 | -0.12 | -70.59% | 199 | 13,291 |
| 8.15 | +1.85 | +29.37% | 2 | 366 | 82.00 | 0.06 | -0.02 | -25.00% | 8 | 4,722 |
| 5.34 | 0.00 | - | 13 | 10,586 | 83.00 | 0.07 | -0.08 | -53.33% | 8 | 2,907 |
| 7.62 | 0.00 | - | 25 | 586 | 83.50 | 0.08 | -0.07 | -46.67% | 2 | 2,861 |
| 6.52 | +2.02 | +44.89% | 859 | 3,675 | 84.00 | 0.09 | -0.15 | -62.50% | 143 | 7,843 |
| 5.10 | +1.49 | +41.27% | 2,057 | 20,047 | 85.00 | 0.13 | -0.27 | -67.50% | 2,093 | 31,585 |
| 4.29 | +1.37 | +46.92% | 49 | 9,692 | 86.00 | 0.24 | -0.34 | -58.62% | 47 | 4,336 |
| 3.79 | +1.35 | +55.33% | 2 | 499 | 86.50 | 0.30 | -0.44 | -59.46% | 32 | 118 |
| 3.42 | +1.25 | +57.60% | 30 | 4,476 | 87.00 | 0.38 | -0.55 | -55.00% | 44 | 4,047 |
| 3.35 | +1.31 | +64.22% | 11 | 1,069 | 87.50 | 0.53 | -0.55 | -50.93% | 4,598 | 6,616 |
| 2.53 | +0.98 | +63.23% | 19 | 3,162 | 88.00 | 0.63 | -0.67 | -51.54% | 284 | 10,474 |
| 2.25 | +0.95 | +73.08% | 46 | 96 | 88.50 | 0.83 | -0.64 | -43.54% | 2,649 | 166 |
| 2.06 | +0.98 | +90.74% | 29 | 6,088 | 89.00 | 0.92 | -0.84 | -47.73% | 2,125 | 1,601 |
| 1.62 | +0.64 | +65.31% | 72 | 128 | 89.50 | 1.24 | -0.98 | -44.14% | 72 | 69 |
| 1.41 | +0.69 | +95.83% | 920 | 16,400 | 90.00 | 1.40 | -1.06 | -43.09% | 1,048 | 9,473 |
| 1.15 | +0.54 | +88.52% | 221 | 98 | 90.50 | 1.62 | -1.43 | -46.89% | 54 | 176 |
| 0.95 | +0.47 | +97.92% | 7,906 | 6,458 | 91.00 | 2.15 | -1.20 | -35.82% | 15 | 415 |
| 0.80 | +0.44 | +122.22% | 2,536 | 1,538 | 91.50 | 2.15 | -1.30 | -37.68% | 2 | 200 |
| 0.63 | +0.33 | +173.68% | 312 | 1,914 | 92.00 | 2.88 | -1.21 | -29.58% | 30 | 2,214 |
| 0.49 | +0.25 | +104.17% | 75 | 57 | 92.50 | 4.50 | 0.00 | - | - | 1 |
| 0.39 | +0.19 | +95.00% | 1,396 | 1,969 | 93.00 | 3.70 | 0.00 | - | 2 | 162 |
| 0.30 | +0.14 | +87.50% | 47 | 27 | 93.50 | - | - | - | - | - |
| 0.23 | +0.11 | +91.67% | 916 | 3,036 | 94.00 | 3.82 | -1.28 | -25.10% | 3 | 103 |
| 0.19 | 0.00 | - | 3 | 250 | 94.50 | - | - | - | - | - |
| 0.16 | +0.07 | +77.78% | 77 | 7,040 | 95.00 | 5.15 | -0.46 | -8.20% | 2 | 4,115 |
| 0.14 | +0.07 | +100.00% | 13 | 13 | 95.50 | - | - | - | - | - |
| 0.09 | +0.03 | +50.00% | 27 | 526 | 96.00 | 14.43 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 34 | 7 | 96.50 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 43 | 2,202 | 97.00 | 13.55 | 0.00 | - | 304 | 0 |
| 0.05 | +0.02 | +66.67% | 13 | 2,686 | 98.00 | 15.90 | 0.00 | - | 3 | 1 |
| 0.02 | 0.00 | - | 40 | 1,066 | 99.00 | 15.37 | 0.00 | - | 3 | 0 |
| 0.04 | +0.01 | +33.33% | 36 | 5,419 | 100.00 | 11.40 | 0.00 | - | 130 | 1,206 |
| 0.09 | -0.06 | -40.00% | 1 | 919 | 101.00 | 11.88 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 18 | 463 | 102.00 | 12.54 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 13 | 149 | 103.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 10 | 217 | 104.00 | 12.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 1,747 | 105.00 | 14.50 | 0.00 | - | 4 | 0 |
| 0.03 | -0.01 | -25.00% | 11 | 429 | 106.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 52 | 107.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 182 | 122 | 108.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 7 | 2,340 | 110.00 | 20.55 | 0.00 | - | 27 | 0 |
| 0.01 | 0.00 | - | 2 | 8,714 | 115.00 | 14.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 916 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 8,787 | 125.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 10 | 130.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 10 | 135.00 | 46.37 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 110 | 197 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 150.00 | 60.85 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos os direitos reservados.