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 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.946,61 +1.004,41 (+1,65%)
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
3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 408.00 | 0.01 | +0.01 | - | - | 20 |
| - | - | - | - | - | 409.00 | 0.01 | +0.01 | - | - | 119 |
| - | - | - | - | - | 410.00 | 0.01 | +0.01 | - | - | 159 |
| - | - | - | - | - | 411.00 | 0.02 | +0.02 | - | - | 20 |
| 69.18 | +69.18 | - | 1 | 0 | 412.00 | - | - | - | - | - |
| - | - | - | - | - | 417.00 | 0.03 | +0.03 | - | - | 5 |
| - | - | - | - | - | 419.00 | 0.03 | +0.03 | - | - | 5 |
| 61.48 | +61.48 | - | - | 1 | 420.00 | 0.01 | +0.01 | - | 10 | 0 |
| - | - | - | - | - | 421.00 | 0.03 | +0.03 | - | - | 10 |
| - | - | - | - | - | 422.00 | 0.02 | +0.02 | - | - | 1 |
| - | - | - | - | - | 424.00 | 0.01 | +0.01 | - | 384 | 0 |
| - | - | - | - | - | 425.00 | 0.01 | +0.01 | - | 5 | 0 |
| - | - | - | - | - | 427.00 | 0.01 | +0.01 | - | 1 | 0 |
| - | - | - | - | - | 429.00 | 0.01 | +0.01 | - | 5 | 0 |
| - | - | - | - | - | 430.00 | 0.01 | +0.01 | - | 5 | 17 |
| - | - | - | - | - | 438.00 | 0.06 | +0.06 | - | - | 1 |
| - | - | - | - | - | 442.00 | 0.06 | +0.06 | - | - | 2 |
| - | - | - | - | - | 443.00 | 0.02 | +0.02 | - | - | 6 |
| - | - | - | - | - | 444.00 | 0.01 | +0.01 | - | 3 | 3 |
| - | - | - | - | - | 445.00 | 0.02 | +0.02 | - | 100 | 25 |
| - | - | - | - | - | 446.00 | 0.02 | +0.02 | - | 1 | 11 |
| - | - | - | - | - | 447.00 | 0.02 | +0.02 | - | 8 | 0 |
| - | - | - | - | - | 448.00 | 0.02 | +0.02 | - | 10 | 18 |
| - | - | - | - | - | 449.00 | 0.02 | +0.02 | - | 15 | 90 |
| 32.23 | +32.23 | - | - | 2 | 450.00 | 0.04 | +0.04 | - | - | 122 |
| - | - | - | - | - | 451.00 | 0.08 | +0.08 | - | - | 259 |
| - | - | - | - | - | 452.00 | 0.04 | +0.04 | - | - | 38 |
| - | - | - | - | - | 453.00 | 0.04 | +0.04 | - | - | 38 |
| - | - | - | - | - | 454.00 | 0.06 | +0.06 | - | - | 73 |
| 27.27 | +27.27 | - | 3 | 0 | 455.00 | 0.03 | +0.03 | - | 60 | 101 |
| 25.22 | +25.22 | - | 2 | 0 | 456.00 | 0.03 | +0.03 | - | 140 | 61 |
| - | - | - | - | - | 457.00 | 0.03 | +0.03 | - | 60 | 215 |
| 23.99 | +23.99 | - | 21 | 1 | 458.00 | 0.03 | +0.03 | - | 855 | 284 |
| 21.45 | +21.45 | - | - | 1 | 459.00 | 0.04 | +0.04 | - | 1 | 189 |
| 20.00 | +20.00 | - | 132 | 0 | 460.00 | 0.06 | +0.06 | - | 124 | 4,326 |
| - | - | - | - | - | 461.00 | 0.06 | +0.06 | - | 86 | 120 |
| 18.50 | +18.50 | - | - | 2 | 462.00 | 0.04 | +0.04 | - | 444 | 3,583 |
| - | - | - | - | - | 463.00 | 0.07 | +0.07 | - | 230 | 141 |
| - | - | - | - | - | 464.00 | 0.07 | +0.07 | - | 16 | 919 |
| 15.63 | +15.63 | - | - | 14 | 465.00 | 0.09 | +0.09 | - | 2,164 | 476 |
| 15.38 | +15.38 | - | - | 7 | 466.00 | 0.19 | +0.19 | - | 309 | 4,461 |
| 11.60 | +11.60 | - | - | 1 | 467.00 | 0.14 | +0.14 | - | 8,070 | 8,535 |
| 13.09 | +13.09 | - | 30 | 20 | 468.00 | 0.16 | +0.16 | - | 164 | 542 |
| 11.87 | +11.87 | - | - | 3 | 469.00 | 0.23 | +0.23 | - | 836 | 3,718 |
| 12.38 | +12.38 | - | 44 | 1 | 470.00 | 0.31 | +0.31 | - | 10,388 | 755 |
| 10.22 | +10.22 | - | 3 | 50 | 471.00 | 0.36 | +0.36 | - | 4,723 | 1,018 |
| 7.81 | +7.81 | - | 4 | 13 | 472.00 | 0.49 | +0.49 | - | 2,580 | 1,047 |
| 7.17 | +7.17 | - | 206 | 7 | 473.00 | 0.60 | +0.60 | - | 1,525 | 350 |
| 13.55 | +13.55 | - | 37 | 96 | 474.00 | 0.76 | +0.76 | - | 5,150 | 1,309 |
| 5.60 | -2.10 | -27.27% | 64 | 402 | 475.00 | 0.97 | +0.13 | +15.48% | 10,432 | 3,507 |
| 5.05 | +5.05 | - | 125 | 149 | 476.00 | 1.19 | +0.19 | +19.00% | 6,150 | 1,258 |
| 3.94 | -2.74 | -41.02% | 124 | 149 | 477.00 | 1.49 | +0.26 | +21.14% | 4,283 | 920 |
| 3.72 | -2.27 | -37.90% | 293 | 324 | 478.00 | 1.77 | +0.22 | +14.19% | 3,739 | 3,259 |
| 3.01 | -2.48 | -45.17% | 498 | 322 | 479.00 | 2.19 | +0.39 | +21.67% | 4,094 | 1,115 |
| 2.55 | -2.20 | -46.32% | 7,576 | 609 | 480.00 | 2.62 | +0.50 | +23.58% | 38,558 | 15,933 |
| 2.10 | -2.00 | -48.78% | 1,827 | 1,194 | 481.00 | 3.33 | +0.83 | +33.20% | 4,374 | 528 |
| 1.65 | -1.85 | -52.86% | 5,007 | 564 | 482.00 | 3.87 | +0.92 | +31.19% | 3,435 | 706 |
| 1.31 | -1.72 | -56.77% | 4,276 | 1,110 | 483.00 | 4.16 | +0.73 | +21.28% | 2,474 | 88 |
| 1.00 | -1.52 | -60.32% | 4,087 | 280 | 484.00 | 5.26 | +1.41 | +36.62% | 2,026 | 54 |
| 0.72 | -1.38 | -65.71% | 6,802 | 767 | 485.00 | 6.04 | +1.12 | +22.76% | 1,718 | 120 |
| 0.54 | -1.12 | -67.47% | 2,466 | 461 | 486.00 | 6.32 | -0.06 | -0.94% | 982 | 16 |
| 0.43 | -0.70 | -61.95% | 2,535 | 244 | 487.00 | 7.84 | +0.53 | +7.25% | 900 | 19 |
| 0.29 | -0.84 | -74.34% | 1,524 | 517 | 488.00 | 8.76 | +8.76 | - | 60 | 35 |
| 0.20 | -0.67 | -77.01% | 1,049 | 1,328 | 489.00 | 8.04 | +8.04 | - | 8 | 0 |
| 0.15 | -0.56 | -78.87% | 2,957 | 1,631 | 490.00 | 9.70 | +1.59 | +19.61% | 30 | 452 |
| 0.10 | -0.45 | -81.82% | 652 | 266 | 491.00 | 11.75 | +0.50 | +4.44% | 108 | 20 |
| 0.13 | -0.26 | -66.67% | 822 | 348 | 492.00 | 11.10 | +11.10 | - | 607 | 2 |
| 0.06 | -0.26 | -81.25% | 716 | 4,037 | 493.00 | 8.80 | +8.80 | - | 2 | 1 |
| 0.07 | -0.16 | -69.57% | 147 | 858 | 494.00 | 7.51 | -8.32 | -52.56% | 50 | 0 |
| 0.05 | -0.08 | -61.54% | 349 | 220 | 495.00 | 14.93 | +14.93 | - | 3 | 0 |
| 0.05 | +0.05 | - | 196 | 45 | 496.00 | 12.59 | +12.59 | - | 2 | 0 |
| 0.03 | +0.03 | - | 219 | 39 | 497.00 | - | - | - | - | - |
| 0.03 | +0.03 | - | 211 | 32 | 498.00 | 18.40 | +18.40 | - | - | 0 |
| 0.05 | +0.05 | - | 30 | 8 | 499.00 | - | - | - | - | - |
| 0.03 | +0.03 | - | 377 | 363 | 500.00 | 20.95 | +20.95 | - | - | 0 |
| 0.03 | +0.03 | - | 135 | 54 | 505.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 4 | 7 | 510.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 10 | 0 | 515.00 | 33.58 | +33.58 | - | 2 | 0 |
| 0.01 | +0.01 | - | 273 | 243 | 520.00 | 40.13 | +40.13 | - | 5 | 5 |
| 0.01 | +0.01 | - | - | 201 | 525.00 | 45.14 | +45.14 | - | 5 | 0 |
| 0.01 | +0.01 | - | - | 160 | 530.00 | 50.15 | +50.15 | - | 2 | 0 |
© 2024 Yahoo. Todos os direitos reservados.