Mercado fechará em 6 h 32 min
BOVESPA
121.926,99 +585,86 (+0,48%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,38 -0,35 (-0,43%) OURO
2.339,70 +8,50 (+0,36%) Bitcoin USD
61.161,55 -3.103,16 (-4,83%)
CBOE Volatility Index (^VIX)
Cboe Indices - Cboe Indices Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 08:13AM CDT. Mercado aberto.
Opções de compra
18 de setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.10 | 0.00 | - | 3 | 2,064 | 10.00 | 0.01 | 0.00 | - | 20 | 1,589 |
| 5.00 | 0.00 | - | 10 | 32 | 10.50 | 0.03 | 0.00 | - | 50 | 743 |
| 5.60 | 0.00 | - | 2 | 282 | 11.00 | 0.04 | 0.00 | - | 20 | 19,982 |
| 4.70 | 0.00 | - | 52 | 1,037 | 11.50 | 0.06 | 0.00 | - | 50 | 15,728 |
| 4.23 | 0.00 | - | 321 | 1,748 | 12.00 | 0.12 | 0.00 | - | 42 | 14,112 |
| 3.90 | 0.00 | - | 118 | 2,096 | 12.50 | 0.21 | 0.00 | - | 42 | 21,252 |
| 3.45 | 0.00 | - | 51 | 1,532 | 13.00 | 0.35 | 0.00 | - | 20 | 111,654 |
| 3.15 | 0.00 | - | 56 | 524 | 13.50 | 0.53 | 0.00 | - | 1,719 | 27,422 |
| 2.95 | 0.00 | - | 153 | 2,587 | 14.00 | 0.74 | 0.00 | - | 3,250 | 66,565 |
| 2.65 | 0.00 | - | 13 | 481 | 14.50 | 0.96 | 0.00 | - | 10 | 8,526 |
| 2.44 | 0.00 | - | 97 | 47,607 | 15.00 | 1.28 | 0.00 | - | 88,839 | 136,977 |
| 2.12 | 0.00 | - | 4,800 | 79,721 | 16.00 | 1.94 | 0.00 | - | 1,658 | 69,550 |
| 1.86 | 0.00 | - | 29,524 | 157,937 | 17.00 | 2.63 | 0.00 | - | 29,335 | 58,939 |
| 1.72 | 0.00 | - | 21,253 | 73,164 | 18.00 | 3.37 | 0.00 | - | 10 | 22,088 |
| 1.46 | 0.00 | - | 139 | 28,151 | 19.00 | 4.15 | 0.00 | - | 403 | 75,711 |
| 1.31 | 0.00 | - | 2,834 | 166,844 | 20.00 | 5.10 | 0.00 | - | 140 | 25,580 |
| 1.20 | 0.00 | - | 4 | 13,891 | 21.00 | 5.85 | 0.00 | - | 4 | 326 |
| 1.10 | 0.00 | - | 1,551 | 43,529 | 22.00 | 6.94 | 0.00 | - | 2 | 209 |
| 1.07 | 0.00 | - | 1,072 | 33,703 | 23.00 | 7.70 | 0.00 | - | 1 | 122 |
| 0.91 | 0.00 | - | 124 | 19,842 | 24.00 | 8.30 | 0.00 | - | 4 | 102 |
| 0.85 | 0.00 | - | 161 | 55,964 | 25.00 | 9.55 | 0.00 | - | 45 | 269 |
| 0.84 | 0.00 | - | 202 | 13,089 | 26.00 | 10.70 | 0.00 | - | 1 | 67 |
| 0.75 | 0.00 | - | 1,511 | 2,257 | 27.00 | 11.50 | 0.00 | - | 1 | 18 |
| 0.72 | 0.00 | - | 1,620 | 3,992 | 28.00 | 12.05 | 0.00 | - | 1 | 34 |
| 0.61 | 0.00 | - | 5 | 12,098 | 29.00 | 13.20 | 0.00 | - | 16 | 19 |
| 0.62 | 0.00 | - | 1,813 | 156,508 | 30.00 | 14.15 | 0.00 | - | 16 | 103 |
| 0.59 | 0.00 | - | 22 | 34,887 | 31.00 | 15.00 | 0.00 | - | 1 | 1 |
| 0.56 | 0.00 | - | 49 | 9,163 | 32.00 | 16.27 | 0.00 | - | 10 | 30 |
| 0.53 | 0.00 | - | 18 | 2,305 | 33.00 | 16.95 | 0.00 | - | - | 9 |
| 0.50 | 0.00 | - | 1 | 8,816 | 34.00 | 18.67 | 0.00 | - | 1 | 2 |
| 0.48 | 0.00 | - | 332 | 159,257 | 35.00 | 19.07 | 0.00 | - | 10 | 47 |
| 0.47 | 0.00 | - | 1,615 | 18,528 | 36.00 | 20.35 | 0.00 | - | 1 | 1 |
| 0.45 | 0.00 | - | 2,106 | 6,251 | 37.00 | 21.00 | 0.00 | - | 1 | 2 |
| 0.40 | 0.00 | - | 58 | 6,910 | 38.00 | 22.02 | 0.00 | - | 10 | 41 |
| 0.39 | 0.00 | - | 1 | 22,300 | 39.00 | 20.61 | 0.00 | - | 1 | 6 |
| 0.39 | 0.00 | - | 6,628 | 93,738 | 40.00 | 23.87 | 0.00 | - | 20 | 75 |
| 0.36 | 0.00 | - | 116 | 111,592 | 42.50 | - | - | - | - | - |
| 0.33 | 0.00 | - | 12,135 | 82,039 | 45.00 | 26.65 | 0.00 | - | 1 | 2 |
| 0.30 | 0.00 | - | 205 | 98,679 | 47.50 | 29.65 | 0.00 | - | 1 | 3 |
| 0.26 | 0.00 | - | 1,532 | 82,765 | 50.00 | 33.41 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 10 | 37,972 | 55.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1,348 | 39,355 | 60.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2,800 | 4,155 | 65.00 | 48.38 | 0.00 | - | 10 | 27 |
| 0.19 | +0.05 | +35.71% | 8 | 2,719 | 70.00 | 53.25 | 0.00 | - | 20 | 26 |
| 0.15 | 0.00 | - | 2 | 3,132 | 75.00 | 56.50 | 0.00 | - | - | 1 |
| 0.13 | 0.00 | - | 3,471 | 6,312 | 80.00 | 62.65 | 0.00 | - | 1 | 2 |
| 0.10 | 0.00 | - | 10 | 2,634 | 85.00 | 68.45 | 0.00 | - | 1 | 2 |
| 0.11 | 0.00 | - | 10 | 204 | 90.00 | 71.24 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 10 | 68 | 95.00 | 75.00 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 44 | 840 | 100.00 | 82.20 | 0.00 | - | 1 | 3 |
| 0.09 | 0.00 | - | 1 | 135 | 110.00 | 91.45 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 54 | 66 | 120.00 | 99.34 | 0.00 | - | - | 1 |
| 0.14 | 0.00 | - | 10 | 0 | 130.00 | 112.57 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 100 | 100 | 140.00 | 122.38 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 15 | 29 | 150.00 | 128.10 | 0.00 | - | 1 | 3 |
| 0.06 | 0.00 | - | 2 | 3 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 513 | 170.00 | 151.60 | 0.00 | - | - | 75 |
| 0.05 | 0.00 | - | 10 | 13,574 | 180.00 | 161.69 | 0.00 | - | 1 | 108 |
© 2024 Yahoo. Todos os direitos reservados.