Mercado abrirá em 8 h 7 min
BOVESPA
122.898,80 +1.491,47 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.477,25 +66,74 (+0,12%) PETROLEO CRU
75,77 +0,22 (+0,29%) OURO
2.404,60 +13,70 (+0,57%) Bitcoin USD
71.196,43 +114,86 (+0,16%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00220000 | 2024-06-06 3:12PM EDT | 220.00 | 243.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00270000 | 2024-06-05 3:55PM EDT | 270.00 | 193.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00300000 | 2024-06-06 3:19PM EDT | 300.00 | 163.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00305000 | 2024-06-03 3:31PM EDT | 305.00 | 146.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00310000 | 2024-06-03 3:31PM EDT | 310.00 | 141.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00315000 | 2024-05-24 3:58PM EDT | 315.00 | 143.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00325000 | 2024-05-17 12:44PM EDT | 325.00 | 127.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00340000 | 2024-05-23 11:08AM EDT | 340.00 | 118.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00350000 | 2024-06-05 1:58PM EDT | 350.00 | 112.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00355000 | 2024-05-08 9:30AM EDT | 355.00 | 84.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00360000 | 2024-06-06 10:25AM EDT | 360.00 | 103.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00365000 | 2024-06-06 2:38PM EDT | 365.00 | 97.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00370000 | 2024-06-06 2:14PM EDT | 370.00 | 92.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00375000 | 2024-05-31 10:42AM EDT | 375.00 | 71.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00380000 | 2024-06-06 10:12AM EDT | 380.00 | 83.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00385000 | 2024-06-06 2:14PM EDT | 385.00 | 77.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00390000 | 2024-06-06 11:40AM EDT | 390.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00395000 | 2024-06-05 1:07PM EDT | 395.00 | 67.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00396000 | 2024-06-04 2:13PM EDT | 396.00 | 57.58 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240607C00398000 | 2024-06-06 3:55PM EDT | 398.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00399000 | 2024-05-31 10:58AM EDT | 399.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607C00400000 | 2024-06-06 3:57PM EDT | 400.00 | 63.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607C00401000 | 2024-06-06 3:56PM EDT | 401.00 | 62.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00404000 | 2024-05-29 10:26AM EDT | 404.00 | 54.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240607C00405000 | 2024-06-06 3:14PM EDT | 405.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00407000 | 2024-06-06 3:16PM EDT | 407.00 | 56.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00408000 | 2024-05-15 3:41PM EDT | 408.00 | 46.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240607C00410000 | 2024-06-06 11:12AM EDT | 410.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607C00411000 | 2024-06-05 12:54PM EDT | 411.00 | 51.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240607C00412500 | 2024-05-29 2:49PM EDT | 412.50 | 45.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00413000 | 2024-06-06 3:18PM EDT | 413.00 | 50.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240607C00414000 | 2024-06-06 4:00PM EDT | 414.00 | 49.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00415000 | 2024-06-06 3:14PM EDT | 415.00 | 48.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QQQ240607C00416000 | 2024-06-06 4:11PM EDT | 416.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00417000 | 2024-06-06 3:55PM EDT | 417.00 | 46.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00417500 | 2024-05-13 2:59PM EDT | 417.50 | 28.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00418000 | 2024-06-06 3:10PM EDT | 418.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240607C00419000 | 2024-06-05 12:31PM EDT | 419.00 | 42.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00420000 | 2024-06-06 12:16PM EDT | 420.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00421000 | 2024-06-03 1:29PM EDT | 421.00 | 29.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240607C00422000 | 2024-06-05 9:30AM EDT | 422.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00422500 | 2024-06-05 9:30AM EDT | 422.50 | 35.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00423000 | 2024-06-04 12:08PM EDT | 423.00 | 28.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240607C00424000 | 2024-06-04 11:36AM EDT | 424.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00425000 | 2024-06-06 11:45AM EDT | 425.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00426000 | 2024-06-06 1:33PM EDT | 426.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240607C00427000 | 2024-06-06 1:47PM EDT | 427.00 | 36.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240607C00427500 | 2024-05-28 9:46AM EDT | 427.50 | 31.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00428000 | 2024-06-05 10:27AM EDT | 428.00 | 31.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607C00429000 | 2024-06-06 3:48PM EDT | 429.00 | 34.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00430000 | 2024-06-06 3:20PM EDT | 430.00 | 33.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240607C00431000 | 2024-06-06 9:58AM EDT | 431.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00432000 | 2024-06-05 2:00PM EDT | 432.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00432500 | 2024-05-31 2:06PM EDT | 432.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00433000 | 2024-06-06 2:06PM EDT | 433.00 | 30.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00434000 | 2024-06-06 10:43AM EDT | 434.00 | 30.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00435000 | 2024-06-06 4:03PM EDT | 435.00 | 28.17 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QQQ240607C00436000 | 2024-06-06 4:06PM EDT | 436.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240607C00437000 | 2024-06-06 1:51PM EDT | 437.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240607C00437500 | 2024-06-06 3:19PM EDT | 437.50 | 25.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00438000 | 2024-06-06 1:50PM EDT | 438.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607C00439000 | 2024-06-06 3:45PM EDT | 439.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00440000 | 2024-06-06 3:55PM EDT | 440.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| QQQ240607C00441000 | 2024-06-06 12:16PM EDT | 441.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240607C00442000 | 2024-06-06 3:25PM EDT | 442.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ240607C00443000 | 2024-06-06 4:07PM EDT | 443.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ240607C00444000 | 2024-06-06 3:23PM EDT | 444.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ240607C00445000 | 2024-06-06 4:06PM EDT | 445.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2,150 | 0 | 0.00% |
| QQQ240607C00446000 | 2024-06-06 4:14PM EDT | 446.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240607C00447000 | 2024-06-06 4:12PM EDT | 447.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| QQQ240607C00447500 | 2024-06-06 3:40PM EDT | 447.50 | 15.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607C00448000 | 2024-06-06 4:08PM EDT | 448.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240607C00449000 | 2024-06-06 3:57PM EDT | 449.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| QQQ240607C00450000 | 2024-06-06 4:08PM EDT | 450.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| QQQ240607C00451000 | 2024-06-06 4:02PM EDT | 451.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| QQQ240607C00452000 | 2024-06-06 4:12PM EDT | 452.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| QQQ240607C00452500 | 2024-06-06 4:06PM EDT | 452.50 | 10.94 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240607C00453000 | 2024-06-06 4:14PM EDT | 453.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| QQQ240607C00454000 | 2024-06-06 4:09PM EDT | 454.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 0.00% |
| QQQ240607C00455000 | 2024-06-06 4:09PM EDT | 455.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1,310 | 0 | 0.00% |
| QQQ240607C00456000 | 2024-06-06 4:09PM EDT | 456.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 0.00% |
| QQQ240607C00457000 | 2024-06-06 4:12PM EDT | 457.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 0.00% |
| QQQ240607C00458000 | 2024-06-06 4:14PM EDT | 458.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 0.00% |
| QQQ240607C00459000 | 2024-06-06 4:13PM EDT | 459.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1,652 | 0 | 0.00% |
| QQQ240607C00460000 | 2024-06-06 4:13PM EDT | 460.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 14,699 | 0 | 0.00% |
| QQQ240607C00461000 | 2024-06-06 4:13PM EDT | 461.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2,777 | 0 | 0.00% |
| QQQ240607C00462000 | 2024-06-06 4:14PM EDT | 462.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 10,894 | 0 | 0.00% |
| QQQ240607C00463000 | 2024-06-06 4:14PM EDT | 463.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 37,599 | 0 | 0.00% |
| QQQ240607C00464000 | 2024-06-06 4:14PM EDT | 464.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 43,019 | 0 | 0.78% |
| QQQ240607C00465000 | 2024-06-06 4:14PM EDT | 465.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 35,235 | 0 | 1.56% |
| QQQ240607C00466000 | 2024-06-06 4:14PM EDT | 466.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 22,627 | 0 | 3.13% |
| QQQ240607C00467000 | 2024-06-06 4:14PM EDT | 467.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 15,228 | 0 | 3.13% |
| QQQ240607C00468000 | 2024-06-06 4:14PM EDT | 468.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16,082 | 0 | 6.25% |
| QQQ240607C00469000 | 2024-06-06 4:14PM EDT | 469.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7,491 | 0 | 6.25% |
| QQQ240607C00470000 | 2024-06-06 4:14PM EDT | 470.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18,574 | 0 | 6.25% |
| QQQ240607C00471000 | 2024-06-06 4:14PM EDT | 471.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,295 | 0 | 6.25% |
| QQQ240607C00472000 | 2024-06-06 4:14PM EDT | 472.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,922 | 0 | 6.25% |
| QQQ240607C00473000 | 2024-06-06 4:13PM EDT | 473.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,367 | 0 | 12.50% |
| QQQ240607C00474000 | 2024-06-06 4:14PM EDT | 474.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,279 | 0 | 12.50% |
| QQQ240607C00475000 | 2024-06-06 4:13PM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,767 | 0 | 12.50% |
| QQQ240607C00476000 | 2024-06-06 4:14PM EDT | 476.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| QQQ240607C00477000 | 2024-06-06 4:10PM EDT | 477.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| QQQ240607C00478000 | 2024-06-06 4:00PM EDT | 478.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| QQQ240607C00479000 | 2024-06-06 3:55PM EDT | 479.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| QQQ240607C00480000 | 2024-06-06 3:52PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 12.50% |
| QQQ240607C00481000 | 2024-06-06 3:54PM EDT | 481.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| QQQ240607C00482000 | 2024-06-06 4:06PM EDT | 482.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| QQQ240607C00483000 | 2024-06-06 3:54PM EDT | 483.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| QQQ240607C00484000 | 2024-06-06 4:14PM EDT | 484.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 25.00% |
| QQQ240607C00485000 | 2024-06-06 4:14PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 25.00% |
| QQQ240607C00486000 | 2024-06-06 9:31AM EDT | 486.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| QQQ240607C00487000 | 2024-06-06 4:02PM EDT | 487.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| QQQ240607C00488000 | 2024-06-05 10:35AM EDT | 488.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| QQQ240607C00489000 | 2024-06-06 10:25AM EDT | 489.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240607C00490000 | 2024-06-06 11:49AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| QQQ240607C00493000 | 2024-06-05 11:35AM EDT | 493.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240607C00494000 | 2024-06-06 3:57PM EDT | 494.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| QQQ240607C00495000 | 2024-06-06 3:57PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| QQQ240607C00496000 | 2024-06-06 12:00PM EDT | 496.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| QQQ240607C00497000 | 2024-06-06 2:28PM EDT | 497.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| QQQ240607C00498000 | 2024-06-06 3:58PM EDT | 498.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 25.00% |
| QQQ240607C00499000 | 2024-06-06 10:43AM EDT | 499.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QQQ240607C00500000 | 2024-06-06 3:57PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| QQQ240607C00505000 | 2024-06-06 3:54PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,670 | 0 | 25.00% |
| QQQ240607C00510000 | 2024-06-06 3:51PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,220 | 0 | 50.00% |
| QQQ240607C00515000 | 2024-06-06 3:46PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QQQ240607C00520000 | 2024-06-05 3:57PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00210000 | 2024-06-06 3:59PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| QQQ240607P00265000 | 2024-05-09 1:42PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ240607P00280000 | 2024-05-20 10:30AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QQQ240607P00285000 | 2024-05-24 9:35AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240607P00290000 | 2024-05-01 3:17PM EDT | 290.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2 | 281.25% |
| QQQ240607P00300000 | 2024-05-31 9:34AM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| QQQ240607P00305000 | 2024-05-10 12:52PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| QQQ240607P00310000 | 2024-05-20 10:09AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ240607P00315000 | 2024-05-28 1:28PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240607P00320000 | 2024-05-20 9:31AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| QQQ240607P00325000 | 2024-05-31 10:40AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240607P00330000 | 2024-05-24 10:30AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240607P00335000 | 2024-06-04 10:48AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240607P00340000 | 2024-05-30 2:20PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| QQQ240607P00345000 | 2024-05-29 3:47PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| QQQ240607P00350000 | 2024-06-04 2:23PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240607P00355000 | 2024-05-31 2:39PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| QQQ240607P00360000 | 2024-05-31 3:37PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| QQQ240607P00365000 | 2024-06-03 9:30AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240607P00370000 | 2024-06-04 10:15AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240607P00375000 | 2024-06-05 9:47AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| QQQ240607P00380000 | 2024-06-06 4:13PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 50.00% |
| QQQ240607P00385000 | 2024-06-04 3:31PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QQQ240607P00390000 | 2024-06-06 1:38PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240607P00391000 | 2024-06-04 4:00PM EDT | 391.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ240607P00392000 | 2024-06-05 9:57AM EDT | 392.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240607P00393000 | 2024-06-04 11:45AM EDT | 393.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| QQQ240607P00394000 | 2024-06-04 11:45AM EDT | 394.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| QQQ240607P00395000 | 2024-06-06 9:40AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| QQQ240607P00396000 | 2024-06-04 12:08PM EDT | 396.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| QQQ240607P00397000 | 2024-06-05 12:24PM EDT | 397.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ240607P00398000 | 2024-06-05 12:29PM EDT | 398.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| QQQ240607P00399000 | 2024-06-04 11:02AM EDT | 399.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QQQ240607P00400000 | 2024-06-05 4:14PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| QQQ240607P00401000 | 2024-06-05 3:08PM EDT | 401.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| QQQ240607P00402000 | 2024-06-05 3:09PM EDT | 402.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| QQQ240607P00403000 | 2024-06-05 2:59PM EDT | 403.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| QQQ240607P00404000 | 2024-06-05 3:00PM EDT | 404.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| QQQ240607P00405000 | 2024-06-05 3:54PM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,031 | 0 | 50.00% |
| QQQ240607P00406000 | 2024-06-04 3:33PM EDT | 406.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QQQ240607P00407000 | 2024-06-05 2:31PM EDT | 407.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 50.00% |
| QQQ240607P00408000 | 2024-06-06 2:03PM EDT | 408.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| QQQ240607P00409000 | 2024-06-05 10:42AM EDT | 409.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QQQ240607P00410000 | 2024-06-06 12:32PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| QQQ240607P00411000 | 2024-06-06 9:40AM EDT | 411.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QQQ240607P00412500 | 2024-06-06 11:23AM EDT | 412.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 50.00% |
| QQQ240607P00413000 | 2024-06-06 12:32PM EDT | 413.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| QQQ240607P00414000 | 2024-06-06 3:39PM EDT | 414.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 50.00% |
| QQQ240607P00415000 | 2024-06-06 1:00PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| QQQ240607P00416000 | 2024-06-06 1:08PM EDT | 416.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| QQQ240607P00417000 | 2024-06-06 1:03PM EDT | 417.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| QQQ240607P00417500 | 2024-06-06 2:25PM EDT | 417.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 50.00% |
| QQQ240607P00418000 | 2024-06-06 1:17PM EDT | 418.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,035 | 0 | 50.00% |
| QQQ240607P00419000 | 2024-06-06 3:44PM EDT | 419.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| QQQ240607P00420000 | 2024-06-06 4:02PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| QQQ240607P00421000 | 2024-06-06 3:00PM EDT | 421.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 50.00% |
| QQQ240607P00422000 | 2024-06-06 3:47PM EDT | 422.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 50.00% |
| QQQ240607P00422500 | 2024-06-06 3:51PM EDT | 422.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| QQQ240607P00423000 | 2024-06-06 3:52PM EDT | 423.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| QQQ240607P00424000 | 2024-06-06 3:52PM EDT | 424.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ240607P00425000 | 2024-06-06 4:04PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| QQQ240607P00426000 | 2024-06-06 3:52PM EDT | 426.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| QQQ240607P00427000 | 2024-06-06 4:00PM EDT | 427.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| QQQ240607P00427500 | 2024-06-06 3:51PM EDT | 427.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QQQ240607P00428000 | 2024-06-06 4:05PM EDT | 428.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| QQQ240607P00429000 | 2024-06-06 4:13PM EDT | 429.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| QQQ240607P00430000 | 2024-06-06 4:02PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| QQQ240607P00431000 | 2024-06-06 9:58AM EDT | 431.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240607P00432000 | 2024-06-06 12:12PM EDT | 432.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| QQQ240607P00432500 | 2024-06-05 11:44AM EDT | 432.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| QQQ240607P00433000 | 2024-06-06 3:52PM EDT | 433.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 25.00% |
| QQQ240607P00434000 | 2024-06-06 3:49PM EDT | 434.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 25.00% |
| QQQ240607P00435000 | 2024-06-06 3:42PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 25.00% |
| QQQ240607P00436000 | 2024-06-06 3:38PM EDT | 436.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| QQQ240607P00437000 | 2024-06-06 4:00PM EDT | 437.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| QQQ240607P00437500 | 2024-06-06 4:12PM EDT | 437.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| QQQ240607P00438000 | 2024-06-06 4:01PM EDT | 438.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,144 | 0 | 25.00% |
| QQQ240607P00439000 | 2024-06-06 4:05PM EDT | 439.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| QQQ240607P00440000 | 2024-06-06 4:04PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 25.00% |
| QQQ240607P00441000 | 2024-06-06 3:52PM EDT | 441.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 25.00% |
| QQQ240607P00442000 | 2024-06-06 4:11PM EDT | 442.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,988 | 0 | 25.00% |
| QQQ240607P00443000 | 2024-06-06 3:59PM EDT | 443.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,582 | 0 | 25.00% |
| QQQ240607P00444000 | 2024-06-06 4:09PM EDT | 444.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 25.00% |
| QQQ240607P00445000 | 2024-06-06 4:14PM EDT | 445.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,211 | 0 | 12.50% |
| QQQ240607P00446000 | 2024-06-06 4:14PM EDT | 446.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 12.50% |
| QQQ240607P00447000 | 2024-06-06 3:49PM EDT | 447.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,015 | 0 | 12.50% |
| QQQ240607P00447500 | 2024-06-06 4:08PM EDT | 447.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| QQQ240607P00448000 | 2024-06-06 4:03PM EDT | 448.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,895 | 0 | 12.50% |
| QQQ240607P00449000 | 2024-06-06 4:13PM EDT | 449.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,153 | 0 | 12.50% |
| QQQ240607P00450000 | 2024-06-06 4:13PM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,488 | 0 | 12.50% |
| QQQ240607P00451000 | 2024-06-06 4:13PM EDT | 451.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,809 | 0 | 12.50% |
| QQQ240607P00452000 | 2024-06-06 4:14PM EDT | 452.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,797 | 0 | 12.50% |
| QQQ240607P00452500 | 2024-06-06 4:08PM EDT | 452.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 12.50% |
| QQQ240607P00453000 | 2024-06-06 4:13PM EDT | 453.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15,069 | 0 | 12.50% |
| QQQ240607P00454000 | 2024-06-06 4:14PM EDT | 454.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10,147 | 0 | 12.50% |
| QQQ240607P00455000 | 2024-06-06 4:14PM EDT | 455.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11,994 | 0 | 6.25% |
| QQQ240607P00456000 | 2024-06-06 4:14PM EDT | 456.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12,587 | 0 | 6.25% |
| QQQ240607P00457000 | 2024-06-06 4:14PM EDT | 457.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9,423 | 0 | 6.25% |
| QQQ240607P00458000 | 2024-06-06 4:14PM EDT | 458.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13,105 | 0 | 6.25% |
| QQQ240607P00459000 | 2024-06-06 4:14PM EDT | 459.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10,450 | 0 | 6.25% |
| QQQ240607P00460000 | 2024-06-06 4:14PM EDT | 460.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 38,628 | 0 | 3.13% |
| QQQ240607P00461000 | 2024-06-06 4:14PM EDT | 461.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15,926 | 0 | 3.13% |
| QQQ240607P00462000 | 2024-06-06 4:14PM EDT | 462.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 28,315 | 0 | 1.56% |
| QQQ240607P00463000 | 2024-06-06 4:14PM EDT | 463.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 56,628 | 0 | 0.39% |
| QQQ240607P00464000 | 2024-06-06 4:14PM EDT | 464.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 29,259 | 0 | 0.00% |
| QQQ240607P00465000 | 2024-06-06 4:14PM EDT | 465.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 13,148 | 0 | 0.00% |
| QQQ240607P00466000 | 2024-06-06 4:14PM EDT | 466.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,296 | 0 | 0.00% |
| QQQ240607P00467000 | 2024-06-06 4:14PM EDT | 467.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1,863 | 0 | 0.00% |
| QQQ240607P00468000 | 2024-06-06 4:08PM EDT | 468.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 0.00% |
| QQQ240607P00469000 | 2024-06-06 3:53PM EDT | 469.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 0.00% |
| QQQ240607P00470000 | 2024-06-06 4:14PM EDT | 470.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| QQQ240607P00471000 | 2024-06-06 4:09PM EDT | 471.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| QQQ240607P00472000 | 2024-06-06 3:52PM EDT | 472.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| QQQ240607P00475000 | 2024-06-06 3:52PM EDT | 475.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240607P00480000 | 2024-06-06 3:00PM EDT | 480.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240607P00490000 | 2024-06-04 12:29PM EDT | 490.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240607P00495000 | 2024-06-06 3:32PM EDT | 495.00 | 31.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607P00500000 | 2024-06-03 12:26PM EDT | 500.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.