Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,17 +0,43 (+0,53%) OURO
2.332,00 -4,60 (-0,20%) Bitcoin USD
61.742,27 +817,39 (+1,34%)
SPDR S&P Oil & Gas Exploration & Production ETF (XOP)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
19 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.10 | 0.00 | - | 26 | 23 |
| - | - | - | - | - | 75.00 | 0.16 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 80.00 | 0.10 | 0.00 | - | 20 | 28 |
| - | - | - | - | - | 85.00 | 0.17 | 0.00 | - | 14 | 312 |
| - | - | - | - | - | 90.00 | 0.04 | 0.00 | - | - | 3 |
| - | - | - | - | - | 95.00 | 0.12 | 0.00 | - | 11 | 10 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 105.00 | 0.09 | 0.00 | - | 1 | 58 |
| 39.91 | 0.00 | - | 1 | 8 | 110.00 | 0.18 | 0.00 | - | 6 | 112 |
| - | - | - | - | - | 115.00 | 0.16 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 117.00 | 0.19 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 118.00 | 0.14 | 0.00 | - | 10 | 34 |
| 34.01 | 0.00 | - | 2 | 2 | 119.00 | 0.57 | 0.00 | - | 5 | 23 |
| 29.85 | 0.00 | - | 800 | 526 | 120.00 | 0.14 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 121.00 | 0.04 | 0.00 | - | 8 | 11 |
| - | - | - | - | - | 122.00 | 0.08 | -0.21 | -72.41% | 2 | 32 |
| 15.70 | 0.00 | - | - | 2 | 123.00 | 0.21 | 0.00 | - | 5 | 168 |
| 32.04 | 0.00 | - | 1 | 1 | 124.00 | 0.36 | 0.00 | - | 1 | 2 |
| 28.75 | 0.00 | - | 5 | 6 | 125.00 | 0.10 | 0.00 | - | 1 | 5,814 |
| - | - | - | - | - | 126.00 | 0.15 | 0.00 | - | 10 | 46 |
| 22.90 | 0.00 | - | 1 | 0 | 127.00 | 0.14 | 0.00 | - | 1 | 47 |
| 30.60 | 0.00 | - | 2 | 3 | 128.00 | 0.18 | 0.00 | - | 10 | 271 |
| - | - | - | - | - | 129.00 | 0.18 | 0.00 | - | 1 | 126 |
| 19.03 | 0.00 | - | 5 | 12 | 130.00 | 0.14 | +0.04 | +40.00% | 1 | 1,314 |
| 18.87 | 0.00 | - | - | 2 | 131.00 | 0.13 | 0.00 | - | 6 | 78 |
| 14.75 | 0.00 | - | 1 | 1 | 132.00 | 0.23 | -0.04 | -14.81% | 1 | 31 |
| 13.30 | 0.00 | - | 1 | 26 | 133.00 | 0.27 | +0.04 | +17.39% | 1 | 162 |
| 8.90 | 0.00 | - | - | 9 | 134.00 | 0.29 | 0.00 | - | 2 | 180 |
| 9.47 | 0.00 | - | 1 | 11 | 135.00 | 0.39 | -0.03 | -7.14% | 7 | 5,794 |
| 7.40 | 0.00 | - | 5 | 21 | 136.00 | 0.54 | 0.00 | - | 51 | 275 |
| 10.81 | 0.00 | - | 9 | 10 | 137.00 | 0.54 | -0.01 | -1.82% | 53 | 873 |
| 13.50 | 0.00 | - | 10 | 11 | 138.00 | 0.53 | -0.18 | -25.35% | 1 | 1,709 |
| 8.12 | 0.00 | - | 1 | 9 | 139.00 | 0.83 | -0.11 | -11.70% | 1 | 404 |
| 6.40 | +0.05 | +0.79% | 30 | 834 | 140.00 | 1.04 | +0.05 | +5.05% | 14 | 1,138 |
| 4.20 | 0.00 | - | 2 | 159 | 141.00 | 1.16 | -0.14 | -10.77% | 77 | 555 |
| 4.82 | 0.00 | - | 2 | 122 | 142.00 | 1.51 | -0.02 | -1.31% | 51 | 290 |
| 4.30 | +0.38 | +9.69% | 33 | 164 | 143.00 | 1.81 | +0.01 | +0.56% | 2 | 826 |
| 3.75 | 0.00 | - | 2 | 189 | 144.00 | 2.38 | 0.00 | - | 2 | 978 |
| 3.10 | +0.20 | +6.90% | 1,570 | 1,826 | 145.00 | 2.69 | +0.04 | +1.51% | 8 | 524 |
| 2.56 | -0.06 | -2.29% | 4 | 1,125 | 146.00 | 3.19 | -0.11 | -3.33% | 7 | 899 |
| 2.10 | -0.08 | -3.67% | 1 | 304 | 147.00 | 3.90 | +0.10 | +2.63% | 4 | 663 |
| 1.71 | +0.04 | +2.40% | 31 | 231 | 148.00 | 4.15 | 0.00 | - | 1 | 332 |
| 1.20 | -0.19 | -13.67% | 103 | 706 | 149.00 | 3.55 | 0.00 | - | 10 | 69 |
| 1.12 | +0.05 | +4.67% | 367 | 4,018 | 150.00 | 6.25 | 0.00 | - | 3 | 686 |
| 0.89 | +0.08 | +9.88% | 12 | 1,294 | 151.00 | 5.02 | 0.00 | - | 2 | 39 |
| 0.62 | -0.11 | -15.07% | 3 | 752 | 152.00 | 7.61 | +0.56 | +7.94% | 6 | 37 |
| 0.51 | -0.01 | -1.92% | 4 | 348 | 153.00 | 7.50 | 0.00 | - | 1 | 61 |
| 0.49 | +0.05 | +11.36% | 1 | 149 | 154.00 | 8.99 | 0.00 | - | 11 | 15 |
| 0.30 | -0.03 | -9.09% | 120 | 2,213 | 155.00 | 7.91 | 0.00 | - | 17 | 652 |
| 0.26 | -0.09 | -25.71% | 2 | 946 | 156.00 | 13.40 | 0.00 | - | 2 | 2 |
| 0.22 | 0.00 | - | 2 | 152 | 157.00 | 12.02 | +2.98 | +32.96% | 38 | 28 |
| 0.17 | -0.19 | -52.78% | 4 | 97 | 158.00 | 15.25 | 0.00 | - | - | 1 |
| 0.15 | -0.07 | -31.82% | 5 | 27 | 159.00 | 10.80 | 0.00 | - | - | 1 |
| 0.13 | -0.01 | -7.14% | 127 | 1,848 | 160.00 | 15.70 | -3.30 | -17.37% | 138 | 62 |
| 0.09 | -0.10 | -52.63% | 1 | 1,029 | 161.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 51 | 162.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 66 | 49 | 163.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 60 | 30 | 164.00 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 2 | 1,782 | 165.00 | 15.90 | 0.00 | - | 2 | 2 |
| 0.12 | +0.03 | +33.33% | 1 | 1,290 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 279 | 175.00 | 31.10 | +8.75 | +39.15% | 16 | 7 |
| 0.05 | 0.00 | - | 2 | 129 | 180.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 8 | 33 | 185.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 51 | 52 | 190.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 78 | 195.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 91 | 200.00 | 46.55 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 43 | 68 | 205.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 41 | 47 | 210.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 30 | 51 | 215.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 10 | 220.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 28 | 225.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 52 | 230.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.