Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.668,67 +762,60 (+1,25%)
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 compra
1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 73.95 | +73.95 | - | 1 | 0 | 408.00 | 0.01 | +0.01 | - | - | 80 |
| - | - | - | - | - | 409.00 | 0.02 | +0.02 | - | - | 0 |
| 69.60 | +69.60 | - | 9 | 0 | 410.00 | 0.02 | +0.02 | - | - | 0 |
| - | - | - | - | - | 411.00 | 0.01 | +0.01 | - | - | 80 |
| 68.78 | +68.78 | - | 34 | 0 | 412.00 | - | - | - | - | - |
| 67.88 | +67.88 | - | 16 | 0 | 413.00 | - | - | - | - | - |
| - | - | - | - | - | 415.00 | 0.01 | +0.01 | - | - | 5 |
| - | - | - | - | - | 416.00 | 0.02 | +0.02 | - | - | 5 |
| 61.49 | +61.49 | - | 4 | 5 | 420.00 | - | - | - | - | - |
| - | - | - | - | - | 423.00 | 0.01 | +0.01 | - | 20 | 13 |
| 56.38 | +56.38 | - | 2 | 0 | 425.00 | - | - | - | - | - |
| - | - | - | - | - | 426.00 | 0.02 | +0.02 | - | - | 10 |
| - | - | - | - | - | 427.00 | 0.02 | +0.02 | - | - | 5 |
| 47.55 | 0.00 | - | 1 | 1 | 430.00 | 0.01 | 0.00 | - | 5 | 32 |
| 54.28 | +54.28 | - | 1 | 0 | 432.00 | 0.01 | +0.01 | - | 1 | 0 |
| - | - | - | - | - | 434.00 | 0.01 | +0.01 | - | - | 4 |
| - | - | - | - | - | 435.00 | 0.03 | +0.03 | - | - | 1 |
| 43.48 | +43.48 | - | 2 | 0 | 436.00 | - | - | - | - | - |
| - | - | - | - | - | 438.00 | 0.01 | +0.01 | - | - | 41 |
| - | - | - | - | - | 439.00 | 0.01 | +0.01 | - | - | 45 |
| 39.45 | -2.34 | -5.60% | 9 | 3 | 440.00 | 0.02 | 0.00 | - | 2 | 46 |
| - | - | - | - | - | 441.00 | 0.01 | +0.01 | - | 20 | 100 |
| - | - | - | - | - | 442.00 | 0.01 | +0.01 | - | 3 | 0 |
| - | - | - | - | - | 443.00 | 0.04 | +0.04 | - | - | 10 |
| - | - | - | - | - | 444.00 | 0.01 | +0.01 | - | 11 | 0 |
| 34.42 | +34.42 | - | 3 | 0 | 445.00 | 0.01 | +0.01 | - | 3 | 50 |
| - | - | - | - | - | 446.00 | 0.04 | +0.04 | - | - | 4 |
| - | - | - | - | - | 447.00 | 0.01 | +0.01 | - | 72 | 12 |
| - | - | - | - | - | 448.00 | 0.01 | +0.01 | - | 185 | 12 |
| - | - | - | - | - | 449.00 | 0.01 | +0.01 | - | 64 | 3 |
| 29.65 | -0.15 | -0.50% | 113 | 103 | 450.00 | 0.01 | 0.00 | - | 820 | 1,488 |
| - | - | - | - | - | 451.00 | 0.01 | +0.01 | - | 431 | 100 |
| 25.69 | +25.69 | - | - | 1 | 452.00 | 0.01 | +0.01 | - | 66 | 61 |
| - | - | - | - | - | 453.00 | 0.01 | +0.01 | - | 2 | 609 |
| - | - | - | - | - | 454.00 | 0.01 | +0.01 | - | 25 | 56 |
| 25.75 | +25.75 | - | 10 | 0 | 455.00 | 0.02 | +0.02 | - | 620 | 582 |
| - | - | - | - | - | 456.00 | 0.01 | +0.01 | - | 165 | 175 |
| - | - | - | - | - | 457.00 | 0.01 | +0.01 | - | 16 | 133 |
| - | - | - | - | - | 458.00 | 0.01 | +0.01 | - | 560 | 127 |
| 20.55 | +20.55 | - | 4 | 0 | 459.00 | 0.01 | +0.01 | - | 14 | 298 |
| 25.33 | +2.86 | +12.73% | 1 | 55 | 460.00 | 0.02 | -0.01 | -33.33% | 99 | 2,447 |
| 21.10 | +21.10 | - | 18 | 0 | 461.00 | 0.01 | +0.01 | - | 269 | 312 |
| 17.60 | +17.60 | - | 35 | 1 | 462.00 | 0.01 | +0.01 | - | 731 | 262 |
| 15.48 | +15.48 | - | - | 10 | 463.00 | 0.01 | +0.01 | - | 817 | 535 |
| 16.13 | +16.13 | - | - | 6 | 464.00 | 0.01 | +0.01 | - | 628 | 383 |
| 15.60 | +15.60 | - | 21 | 38 | 465.00 | 0.01 | +0.01 | - | 2,443 | 4,317 |
| 20.77 | +20.77 | - | 11 | 1 | 466.00 | 0.02 | +0.02 | - | 2,177 | 595 |
| 11.69 | -3.91 | -25.06% | 1 | 104 | 467.00 | 0.02 | -0.04 | -66.67% | 1,417 | 3,884 |
| 13.06 | -1.43 | -9.87% | 45 | 114 | 468.00 | 0.04 | -0.02 | -33.33% | 1,356 | 4,649 |
| 13.43 | +0.98 | +7.87% | 35 | 197 | 469.00 | 0.03 | -0.05 | -62.50% | 3,033 | 782 |
| 9.89 | -1.97 | -16.61% | 172 | 644 | 470.00 | 0.05 | -0.05 | -50.00% | 4,142 | 4,132 |
| 8.88 | -1.13 | -11.29% | 176 | 459 | 471.00 | 0.06 | -0.08 | -57.14% | 2,999 | 1,194 |
| 7.91 | -1.39 | -14.95% | 130 | 409 | 472.00 | 0.08 | -0.10 | -55.56% | 2,577 | 4,235 |
| 6.20 | +6.20 | - | 103 | 935 | 473.00 | 0.12 | -0.11 | -47.83% | 9,632 | 1,404 |
| 5.98 | -2.11 | -26.08% | 153 | 661 | 474.00 | 0.19 | -0.10 | -34.48% | 6,010 | 1,917 |
| 5.03 | -2.67 | -34.68% | 523 | 1,110 | 475.00 | 0.30 | -0.11 | -26.83% | 11,416 | 3,460 |
| 4.27 | -2.71 | -38.83% | 460 | 1,232 | 476.00 | 0.46 | -0.06 | -11.54% | 9,813 | 1,641 |
| 3.44 | -2.59 | -42.95% | 413 | 1,204 | 477.00 | 0.63 | -0.06 | -8.70% | 14,688 | 5,556 |
| 2.60 | -2.61 | -50.10% | 1,989 | 1,681 | 478.00 | 0.92 | +0.03 | +3.37% | 16,643 | 4,561 |
| 1.95 | -2.61 | -57.24% | 5,066 | 1,049 | 479.00 | 1.27 | +0.13 | +11.40% | 20,716 | 2,334 |
| 1.44 | -2.40 | -62.50% | 17,436 | 3,816 | 480.00 | 1.68 | +0.23 | +15.86% | 53,187 | 2,278 |
| 0.98 | -2.25 | -69.66% | 25,637 | 1,433 | 481.00 | 2.20 | +0.38 | +20.88% | 29,208 | 1,350 |
| 0.64 | -2.00 | -75.76% | 70,352 | 2,165 | 482.00 | 2.80 | +0.58 | +26.13% | 51,961 | 1,158 |
| 0.41 | -1.72 | -80.75% | 45,657 | 1,793 | 483.00 | 3.69 | +1.01 | +37.69% | 21,476 | 287 |
| 0.24 | -1.44 | -85.71% | 38,646 | 1,272 | 484.00 | 4.11 | +0.83 | +25.30% | 14,249 | 190 |
| 0.14 | -1.17 | -89.31% | 44,631 | 4,785 | 485.00 | 5.30 | +1.39 | +35.55% | 23,779 | 502 |
| 0.09 | -0.90 | -90.91% | 25,116 | 979 | 486.00 | 6.49 | +1.87 | +40.48% | 8,779 | 286 |
| 0.06 | -0.67 | -91.78% | 20,206 | 1,137 | 487.00 | 7.36 | +0.84 | +12.88% | 4,599 | 109 |
| 0.03 | +0.03 | - | 16,215 | 797 | 488.00 | 8.93 | +8.93 | - | 857 | 85 |
| 0.03 | +0.03 | - | 6,932 | 645 | 489.00 | 9.62 | +9.62 | - | 1,563 | 1 |
| 0.03 | -0.24 | -88.89% | 7,178 | 4,260 | 490.00 | 11.13 | +2.13 | +23.67% | 1,405 | 113 |
| 0.03 | +0.03 | - | 3,108 | 557 | 491.00 | 10.40 | +10.40 | - | 27 | 1 |
| 0.02 | +0.02 | - | 3,171 | 232 | 492.00 | 11.00 | +11.00 | - | 23 | 0 |
| 0.01 | +0.01 | - | 3,105 | 382 | 493.00 | 8.55 | +8.55 | - | 8 | 0 |
| 0.01 | +0.01 | - | 2,858 | 240 | 494.00 | 11.92 | +11.92 | - | 24 | 3 |
| 0.01 | +0.01 | - | 1,178 | 245 | 495.00 | 14.01 | +14.01 | - | 124 | 0 |
| 0.01 | +0.01 | - | 2,617 | 286 | 496.00 | 12.27 | +12.27 | - | 6 | 0 |
| 0.01 | +0.01 | - | 693 | 120 | 497.00 | 12.10 | +12.10 | - | 4 | 0 |
| 0.01 | +0.01 | - | 308 | 53 | 498.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 299 | 177 | 499.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 483 | 807 | 500.00 | 18.35 | 0.00 | - | 2 | 0 |
| 0.01 | +0.01 | - | 241 | 628 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 582 | 510.00 | 30.26 | 0.00 | - | 2 | 0 |
| 0.01 | +0.01 | - | 7 | 11 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 152 | 520.00 | 36.85 | +36.85 | - | 2 | 0 |
| 0.01 | +0.01 | - | 2 | 0 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 132 | 134 | 530.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.