Mercado fechará em 6 h 15 min
BOVESPA
122.221,89 +880,76 (+0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,70 -0,03 (-0,04%) OURO
2.346,10 +14,90 (+0,64%) Bitcoin USD
61.338,18 -2.931,22 (-4,56%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:45AM EDT. Mercado aberto.
Opções de compra
5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.70 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 211.32 | 0.00 | - | 2 | 0 | 270.00 | - | - | - | - | - |
| 175.11 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 195.20 | 0.00 | - | 1 | 0 | 285.00 | 0.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 20 | 90 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | - | 8 |
| 179.58 | 0.00 | - | 3 | 0 | 300.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 315.00 | 0.03 | 0.00 | - | 10 | 10 |
| 157.88 | 0.00 | - | - | 2 | 320.00 | 0.04 | 0.00 | - | 4 | 12 |
| 156.94 | 0.00 | - | 1 | 0 | 325.00 | 0.02 | 0.00 | - | 5 | 251 |
| 116.76 | 0.00 | - | 3 | 0 | 330.00 | 0.04 | 0.00 | - | - | 30 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 20 | 116 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | 18 | 85 |
| 135.28 | 0.00 | - | 1 | 1 | 345.00 | 0.01 | 0.00 | - | 2 | 204 |
| 132.04 | 0.00 | - | 1 | 1 | 350.00 | 0.03 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 360.00 | 0.02 | 0.00 | - | 30 | 7 |
| - | - | - | - | - | 365.00 | 0.08 | 0.00 | - | 1 | 11 |
| 116.42 | 0.00 | - | 2 | 2 | 370.00 | 0.04 | 0.00 | - | 100 | 244 |
| - | - | - | - | - | 375.00 | 0.04 | 0.00 | - | 104 | 877 |
| 103.38 | 0.00 | - | 9 | 10 | 380.00 | 0.03 | -0.04 | -36.36% | 3 | 822 |
| 95.51 | 0.00 | - | 60 | 60 | 385.00 | 0.08 | 0.00 | - | 6 | 28 |
| 85.60 | 0.00 | - | 1 | 2 | 390.00 | 0.09 | 0.00 | - | 44 | 273 |
| 85.58 | 0.00 | - | 2 | 19 | 395.00 | 0.06 | 0.00 | - | 3 | 627 |
| 80.72 | 0.00 | - | 5 | 18 | 400.00 | 0.06 | 0.00 | - | 267 | 731 |
| 75.92 | 0.00 | - | 9 | 20 | 405.00 | 0.06 | 0.00 | - | 18 | 213 |
| 70.77 | 0.00 | - | 16 | 21 | 410.00 | 0.10 | 0.00 | - | 12 | 645 |
| 66.06 | 0.00 | - | 7 | 30 | 415.00 | 0.08 | 0.00 | - | 8 | 1,686 |
| 61.20 | 0.00 | - | 58 | 74 | 420.00 | 0.10 | 0.00 | - | 19 | 972 |
| 56.16 | 0.00 | - | 25 | 25 | 425.00 | 0.10 | 0.00 | - | 46 | 2,956 |
| 50.75 | 0.00 | - | 23 | 38 | 430.00 | 0.11 | -0.01 | -7.69% | 166 | 3,250 |
| 50.06 | 0.00 | - | 6 | 5 | 431.00 | 0.17 | 0.00 | - | 1 | 121 |
| 49.14 | 0.00 | - | 1 | 45 | 432.00 | 0.12 | 0.00 | - | 4 | 75 |
| 47.92 | 0.00 | - | 2 | 17 | 433.00 | 0.15 | 0.00 | - | 1 | 209 |
| 46.39 | 0.00 | - | 2 | 32 | 434.00 | 0.17 | 0.00 | - | 6 | 201 |
| 47.11 | 0.00 | - | 23 | 48 | 435.00 | 0.14 | 0.00 | - | 48 | 1,018 |
| 44.95 | 0.00 | - | 21 | 10 | 436.00 | 0.24 | 0.00 | - | 15 | 191 |
| 43.21 | 0.00 | - | 1 | 3 | 437.00 | 0.18 | 0.00 | - | 19 | 375 |
| 43.45 | 0.00 | - | 31 | 33 | 438.00 | 0.17 | 0.00 | - | 2 | 586 |
| 42.15 | 0.00 | - | 3 | 33 | 439.00 | 0.23 | 0.00 | - | 3 | 68 |
| 40.64 | 0.00 | - | 37 | 139 | 440.00 | 0.16 | 0.00 | - | 158 | 2,517 |
| 40.20 | 0.00 | - | 33 | 47 | 441.00 | 0.16 | 0.00 | - | 136 | 526 |
| 38.39 | 0.00 | - | 1 | 57 | 442.00 | 0.20 | 0.00 | - | 14 | 1,538 |
| 37.91 | 0.00 | - | 1 | 120 | 443.00 | 0.18 | 0.00 | - | 85 | 473 |
| 38.21 | 0.00 | - | 2 | 47 | 444.00 | 0.21 | 0.00 | - | 16 | 4,281 |
| 35.90 | 0.00 | - | 13 | 211 | 445.00 | 0.20 | 0.00 | - | 54 | 859 |
| 34.63 | 0.00 | - | 3 | 470 | 446.00 | 0.21 | 0.00 | - | 15 | 658 |
| 34.19 | 0.00 | - | 10 | 541 | 447.00 | 0.24 | 0.00 | - | 23 | 712 |
| 33.29 | 0.00 | - | 4 | 158 | 448.00 | 0.25 | 0.00 | - | 26 | 539 |
| 31.64 | 0.00 | - | 15 | 167 | 449.00 | 0.25 | 0.00 | - | 10 | 228 |
| 31.44 | 0.00 | - | 47 | 307 | 450.00 | 0.27 | 0.00 | - | 2,341 | 5,652 |
| 30.50 | 0.00 | - | 11 | 174 | 451.00 | 0.31 | 0.00 | - | 36 | 486 |
| 28.88 | 0.00 | - | 8 | 401 | 452.00 | 0.40 | 0.00 | - | 18 | 1,210 |
| 28.18 | 0.00 | - | 18 | 481 | 453.00 | 0.34 | 0.00 | - | 205 | 532 |
| 27.05 | 0.00 | - | 18 | 646 | 454.00 | 0.37 | 0.00 | - | 113 | 575 |
| 26.23 | 0.00 | - | 326 | 1,034 | 455.00 | 0.43 | 0.00 | - | 3,326 | 4,911 |
| 25.28 | 0.00 | - | 1 | 186 | 456.00 | 0.47 | 0.00 | - | 91 | 378 |
| 24.89 | 0.00 | - | 66 | 1,807 | 457.00 | 0.50 | 0.00 | - | 44 | 513 |
| 23.43 | 0.00 | - | 6 | 191 | 458.00 | 0.53 | 0.00 | - | 121 | 2,324 |
| 22.51 | 0.00 | - | 23 | 2,836 | 459.00 | 0.60 | 0.00 | - | 171 | 367 |
| 21.72 | 0.00 | - | 60 | 819 | 460.00 | 0.65 | 0.00 | - | 1,239 | 3,620 |
| 20.73 | 0.00 | - | 125 | 588 | 461.00 | 0.72 | 0.00 | - | 502 | 821 |
| 19.12 | 0.00 | - | 42 | 617 | 462.00 | 0.80 | 0.00 | - | 250 | 1,082 |
| 18.74 | 0.00 | - | 35 | 419 | 463.00 | 0.89 | 0.00 | - | 340 | 599 |
| 17.83 | 0.00 | - | 6 | 563 | 464.00 | 0.99 | 0.00 | - | 233 | 675 |
| 16.76 | 0.00 | - | 138 | 891 | 465.00 | 1.35 | +0.26 | +31.33% | 3 | 3,069 |
| 15.88 | 0.00 | - | 24 | 401 | 466.00 | 1.21 | 0.00 | - | 161 | 573 |
| 15.40 | 0.00 | - | 54 | 1,016 | 467.00 | 1.43 | 0.00 | - | 202 | 505 |
| 14.51 | 0.00 | - | 19 | 189 | 468.00 | 1.48 | 0.00 | - | 302 | 1,452 |
| 13.13 | 0.00 | - | 13 | 213 | 469.00 | 1.72 | 0.00 | - | 192 | 1,139 |
| 12.32 | 0.00 | - | 333 | 1,796 | 470.00 | 2.20 | +0.37 | +20.11% | 5 | 2,832 |
| 12.09 | 0.00 | - | 61 | 363 | 471.00 | 2.12 | 0.00 | - | 101 | 1,311 |
| 11.24 | 0.00 | - | 287 | 730 | 472.00 | 2.25 | 0.00 | - | 412 | 584 |
| 10.92 | 0.00 | - | 146 | 245 | 472.50 | 2.40 | 0.00 | - | 122 | 1,200 |
| 10.51 | 0.00 | - | 83 | 109 | 473.00 | 2.47 | 0.00 | - | 124 | 410 |
| 9.87 | 0.00 | - | 47 | 438 | 474.00 | 2.86 | 0.00 | - | 568 | 1,223 |
| 9.01 | 0.00 | - | 86 | 8,799 | 475.00 | 3.00 | 0.00 | - | 6,674 | 8,408 |
| 7.96 | 0.00 | - | 181 | 493 | 476.00 | 3.30 | 0.00 | - | 191 | 496 |
| 7.24 | 0.00 | - | 11 | 191 | 477.00 | 3.67 | 0.00 | - | 164 | 286 |
| 7.23 | 0.00 | - | 7 | 157 | 477.50 | 3.89 | 0.00 | - | 107 | 233 |
| 6.68 | 0.00 | - | 41 | 285 | 478.00 | 3.95 | 0.00 | - | 342 | 771 |
| 6.50 | 0.00 | - | 105 | 288 | 479.00 | 4.71 | 0.00 | - | 720 | 485 |
| 5.85 | 0.00 | - | 1,947 | 4,158 | 480.00 | 5.73 | +0.79 | +16.06% | 17 | 2,024 |
| 5.24 | 0.00 | - | 581 | 567 | 481.00 | 6.36 | +1.00 | +18.62% | 124 | 5,147 |
| 4.49 | 0.00 | - | 768 | 648 | 482.00 | 6.86 | +1.00 | +17.06% | 114 | 5,011 |
| 4.48 | 0.00 | - | 27 | 225 | 482.50 | 6.19 | 0.00 | - | 14 | 415 |
| 4.17 | 0.00 | - | 391 | 419 | 483.00 | 6.34 | 0.00 | - | 165 | 243 |
| 3.00 | -0.76 | -20.21% | 2 | 406 | 484.00 | 7.13 | 0.00 | - | 382 | 683 |
| 3.35 | 0.00 | - | 1,503 | 4,038 | 485.00 | 7.81 | 0.00 | - | 162 | 676 |
| 2.83 | 0.00 | - | 346 | 947 | 486.00 | 8.00 | 0.00 | - | 38 | 236 |
| 2.00 | -0.60 | -18.75% | 4 | 355 | 487.00 | 8.14 | 0.00 | - | 48 | 196 |
| 2.29 | 0.00 | - | 217 | 313 | 487.50 | 9.02 | 0.00 | - | - | 19 |
| 2.27 | 0.00 | - | 262 | 2,231 | 488.00 | 9.19 | 0.00 | - | 171 | 144 |
| 2.06 | 0.00 | - | 103 | 271 | 489.00 | 11.80 | 0.00 | - | 3 | 19 |
| 1.73 | 0.00 | - | 3,385 | 6,516 | 490.00 | 11.50 | 0.00 | - | 111 | 543 |
| 1.15 | -0.27 | -15.98% | 2 | 348 | 491.00 | 8.55 | 0.00 | - | - | 1 |
| 1.26 | 0.00 | - | 276 | 384 | 492.00 | 13.50 | 0.00 | - | 1 | 33 |
| 1.21 | 0.00 | - | 71 | 342 | 492.50 | 12.65 | 0.00 | - | 1 | 2 |
| 1.07 | 0.00 | - | 177 | 7,350 | 493.00 | 13.60 | 0.00 | - | 3 | 3 |
| 1.02 | 0.00 | - | 53 | 177 | 494.00 | 14.28 | 0.00 | - | - | 10 |
| 0.81 | 0.00 | - | 3,347 | 5,662 | 495.00 | 15.15 | 0.00 | - | 6 | 52 |
| 0.71 | 0.00 | - | 325 | 362 | 496.00 | 11.96 | 0.00 | - | - | 2 |
| 0.59 | 0.00 | - | 72 | 315 | 497.00 | 13.76 | 0.00 | - | - | 10 |
| 0.48 | 0.00 | - | 487 | 809 | 498.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 110 | 331 | 499.00 | - | - | - | - | - |
| 0.30 | -0.09 | -18.75% | 4 | 6,108 | 500.00 | 21.90 | +1.25 | +6.44% | 1 | 56 |
| 0.17 | 0.00 | - | 87 | 899 | 505.00 | 23.69 | 0.00 | - | 10 | 12 |
| 0.11 | 0.00 | - | 2,198 | 2,479 | 510.00 | 28.80 | 0.00 | - | 6 | 39 |
| 0.06 | 0.00 | - | 55 | 285 | 515.00 | 35.03 | 0.00 | - | 5 | 88 |
| 0.04 | 0.00 | - | 73 | 333 | 520.00 | 40.43 | 0.00 | - | 2 | 1,861 |
| 0.04 | 0.00 | - | 45 | 285 | 525.00 | 45.57 | 0.00 | - | 1 | 437 |
| 0.03 | 0.00 | - | 4 | 707 | 530.00 | 45.37 | 0.00 | - | - | 333 |
| 0.04 | 0.00 | - | - | 63 | 535.00 | 49.45 | 0.00 | - | - | 70 |
| 0.02 | 0.00 | - | 85 | 116 | 540.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 87 | 545.00 | 62.91 | 0.00 | - | - | 1 |
© 2024 Yahoo. Todos os direitos reservados.