Mercado abrirá em 5 h 41 min
BOVESPA
122.707,28 -1.072,72 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.352,56 +139,96 (+0,25%) PETROLEO CRU
77,68 -0,23 (-0,30%) OURO
2.364,70 -1,80 (-0,08%) Bitcoin USD
68.283,97 +410,26 (+0,60%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:30PM EDT
Opções de compra
31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,141.67 | 0.00 | - | 2 | 2 | 950.00 | 0.15 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,000.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,050.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,100.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,150.00 | 0.37 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,200.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,250.00 | 0.07 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,300.00 | 0.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,350.00 | 0.15 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,400.00 | 0.08 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 1,450.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,470.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,480.00 | 1.75 | 0.00 | - | 12 | 19 |
| - | - | - | - | - | 1,490.00 | 0.35 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,500.00 | 1.35 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 1,510.00 | 2.78 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,520.00 | 0.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,530.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,550.00 | 0.35 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,560.00 | 0.42 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,570.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,580.00 | 0.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,590.00 | 1.57 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,600.00 | 0.12 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,610.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,620.00 | 0.22 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,630.00 | 1.05 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,640.00 | 1.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,650.00 | 0.03 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 1,660.00 | 0.37 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,670.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,680.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,690.00 | 0.13 | 0.00 | - | 1 | 0 |
| 292.60 | 0.00 | - | 2 | 2 | 1,700.00 | 0.08 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,710.00 | 0.46 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,720.00 | 0.10 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,730.00 | 0.03 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,740.00 | 0.03 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 1,750.00 | 0.03 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,760.00 | 0.05 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 1,770.00 | 0.03 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 1,780.00 | 0.03 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 1,790.00 | 0.03 | 0.00 | - | 10 | 0 |
| 184.90 | 0.00 | - | 3 | 6 | 1,800.00 | 0.05 | 0.00 | - | 12 | 0 |
| 258.07 | 0.00 | - | 1 | 0 | 1,810.00 | 0.20 | 0.00 | - | 1 | 0 |
| 248.24 | 0.00 | - | 1 | 0 | 1,820.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,830.00 | 0.05 | 0.00 | - | 1 | 0 |
| 236.87 | 0.00 | - | 3 | 0 | 1,840.00 | 0.05 | 0.00 | - | 20 | 0 |
| 196.06 | 0.00 | - | 1 | 0 | 1,850.00 | 0.10 | 0.00 | - | 10 | 0 |
| 145.29 | 0.00 | - | 2 | 13 | 1,860.00 | 0.22 | 0.00 | - | 1 | 0 |
| 213.72 | 0.00 | - | 2 | 0 | 1,870.00 | 0.42 | 0.00 | - | 6 | 0 |
| 112.33 | 0.00 | - | - | 0 | 1,880.00 | 0.09 | 0.00 | - | 3 | 0 |
| 148.85 | 0.00 | - | 11 | 14 | 1,890.00 | 0.05 | 0.00 | - | 48 | 0 |
| 171.27 | 0.00 | - | 4 | 0 | 1,900.00 | 0.12 | 0.00 | - | 10 | 0 |
| 161.54 | 0.00 | - | 3 | 0 | 1,910.00 | 0.10 | 0.00 | - | 7 | 0 |
| 189.90 | 0.00 | - | 24 | 0 | 1,920.00 | 0.16 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,930.00 | 0.16 | 0.00 | - | 1 | 0 |
| 170.11 | 0.00 | - | 24 | 0 | 1,940.00 | 0.06 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,945.00 | 0.10 | 0.00 | - | 10 | - |
| 151.48 | 0.00 | - | 5 | 0 | 1,950.00 | 0.06 | 0.00 | - | 45 | 0 |
| 141.55 | 0.00 | - | 2 | 0 | 1,960.00 | 0.15 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,965.00 | 0.05 | 0.00 | - | 2 | - |
| 110.09 | 0.00 | - | 10 | 0 | 1,970.00 | 0.08 | 0.00 | - | 10 | 0 |
| 59.75 | 0.00 | - | 5 | 0 | 1,980.00 | 0.08 | 0.00 | - | 16 | 0 |
| 50.25 | 0.00 | - | 5 | 0 | 1,990.00 | 0.15 | 0.00 | - | 184 | 0 |
| - | - | - | - | - | 1,995.00 | 0.20 | 0.00 | - | 18 | - |
| 60.76 | 0.00 | - | 11 | 0 | 2,000.00 | 0.30 | 0.00 | - | 97 | 0 |
| - | - | - | - | - | 2,005.00 | 0.33 | 0.00 | - | 116 | - |
| 40.28 | 0.00 | - | 2 | 0 | 2,010.00 | 0.45 | 0.00 | - | 194 | 0 |
| - | - | - | - | - | 2,015.00 | 0.67 | 0.00 | - | 43 | - |
| 40.41 | 0.00 | - | 4 | 0 | 2,020.00 | 0.99 | 0.00 | - | 130 | 0 |
| - | - | - | - | - | 2,025.00 | 1.30 | 0.00 | - | 22 | - |
| 34.80 | 0.00 | - | 7 | 0 | 2,030.00 | 2.19 | 0.00 | - | 74 | 0 |
| 22.90 | 0.00 | - | 1 | - | 2,035.00 | 3.08 | 0.00 | - | 36 | - |
| 22.64 | 0.00 | - | 13 | 0 | 2,040.00 | 4.36 | 0.00 | - | 201 | 0 |
| 16.28 | 0.00 | - | 23 | - | 2,045.00 | 5.84 | 0.00 | - | 12 | - |
| 12.72 | 0.00 | - | 21 | 0 | 2,050.00 | 7.55 | 0.00 | - | 76 | 0 |
| 10.14 | 0.00 | - | 36 | - | 2,055.00 | 9.86 | 0.00 | - | 70 | - |
| 7.78 | 0.00 | - | 98 | 0 | 2,060.00 | 12.58 | 0.00 | - | 983 | 0 |
| 6.11 | 0.00 | - | 14 | - | 2,065.00 | 15.51 | 0.00 | - | 29 | - |
| 4.40 | 0.00 | - | 158 | 0 | 2,070.00 | 19.01 | 0.00 | - | 58 | 0 |
| 3.04 | 0.00 | - | 60 | - | 2,075.00 | 23.64 | 0.00 | - | 7 | - |
| 1.94 | 0.00 | - | 369 | 0 | 2,080.00 | 26.93 | 0.00 | - | 37 | 0 |
| 1.45 | 0.00 | - | 24 | - | 2,085.00 | 31.84 | 0.00 | - | 2 | - |
| 1.00 | 0.00 | - | 80 | 0 | 2,090.00 | 31.74 | 0.00 | - | 112 | 0 |
| 0.74 | 0.00 | - | 58 | - | 2,095.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 170 | 0 | 2,100.00 | 45.86 | 0.00 | - | 15 | 0 |
| 0.55 | 0.00 | - | 174 | - | 2,105.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 53 | 0 | 2,110.00 | 57.12 | 0.00 | - | 5 | 0 |
| 0.20 | 0.00 | - | 101 | - | 2,115.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 34 | 0 | 2,120.00 | 80.18 | 0.00 | - | 10 | 0 |
| 0.20 | 0.00 | - | 7 | - | 2,125.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 0 | 2,130.00 | 80.70 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 15 | - | 2,135.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 71 | 0 | 2,140.00 | 84.35 | 0.00 | - | 25 | 0 |
| 0.10 | 0.00 | - | 35 | 0 | 2,150.00 | 112.13 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 69 | - | 2,155.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 0 | 2,160.00 | 97.09 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 39 | 0 | 2,170.00 | 130.04 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 2,200.00 | 158.11 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 2,250.00 | 161.20 | 0.00 | - | 38 | 1 |
| 0.02 | 0.00 | - | 5 | 0 | 2,300.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 9 | 0 | 2,350.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 2,400.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 38 | 2,500.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 20 | 2,550.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 12 | 2,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,650.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,700.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.