Mercado fechará em 6 h 39 min
BOVESPA
121.473,98 +132,84 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,61 -0,12 (-0,15%) OURO
2.339,80 +8,60 (+0,37%) Bitcoin USD
61.004,00 -3.302,70 (-5,14%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de compra
12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.03 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 280.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 300.00 | 0.03 | 0.00 | - | 6 | 33 |
| 158.25 | 0.00 | - | 1 | 2 | 310.00 | 0.03 | 0.00 | - | 1 | 106 |
| 143.58 | 0.00 | - | 3 | 3 | 320.00 | 0.06 | 0.00 | - | 2 | 5 |
| 152.28 | 0.00 | - | 1 | 1 | 330.00 | 0.05 | 0.00 | - | 101 | 8,015 |
| - | - | - | - | - | 340.00 | 0.06 | 0.00 | - | 24 | 3,199 |
| 130.94 | 0.00 | - | 14 | 26 | 350.00 | 0.08 | 0.00 | - | 200 | 3,490 |
| 108.97 | 0.00 | - | 1 | 1 | 355.00 | 0.09 | 0.00 | - | 201 | 7,636 |
| 125.79 | 0.00 | - | - | 5 | 360.00 | 0.12 | 0.00 | - | 8 | 43 |
| 116.76 | 0.00 | - | - | 1 | 365.00 | 0.10 | 0.00 | - | 64 | 461 |
| 116.91 | 0.00 | - | 2 | 4 | 370.00 | 0.09 | 0.00 | - | 30 | 268 |
| - | - | - | - | - | 375.00 | 0.14 | 0.00 | - | 6 | 3 |
| 105.19 | 0.00 | - | 1 | 501 | 380.00 | 0.12 | 0.00 | - | 40 | 124 |
| 64.34 | 0.00 | - | 1 | 1 | 385.00 | 0.13 | 0.00 | - | 2 | 421 |
| 85.96 | 0.00 | - | 2 | 6 | 390.00 | 0.16 | 0.00 | - | 20 | 842 |
| 86.10 | 0.00 | - | 1 | 5 | 395.00 | 0.14 | 0.00 | - | 17 | 1,779 |
| 81.35 | 0.00 | - | 2 | 4 | 400.00 | 0.17 | 0.00 | - | 27 | 185 |
| 76.12 | 0.00 | - | 5 | 39 | 405.00 | 0.16 | 0.00 | - | 5 | 511 |
| 71.64 | 0.00 | - | 6 | 343 | 410.00 | 0.18 | 0.00 | - | 9 | 1,184 |
| 66.20 | 0.00 | - | 15 | 307 | 415.00 | 0.20 | 0.00 | - | 8 | 416 |
| 61.43 | 0.00 | - | 2 | 27 | 420.00 | 0.21 | 0.00 | - | 26 | 649 |
| 56.63 | 0.00 | - | 37 | 61 | 425.00 | 0.24 | 0.00 | - | 48 | 771 |
| 51.05 | 0.00 | - | 1 | 37 | 430.00 | 0.29 | 0.00 | - | 17 | 889 |
| - | - | - | - | - | 431.00 | 0.30 | 0.00 | - | 50 | 449 |
| 49.75 | 0.00 | - | 36 | 36 | 432.00 | 0.33 | 0.00 | - | 23 | 73 |
| - | - | - | - | - | 433.00 | 0.43 | 0.00 | - | 7 | 48 |
| 46.00 | 0.00 | - | 3 | 20 | 434.00 | 0.38 | 0.00 | - | 5 | 148 |
| 46.45 | 0.00 | - | 2 | 27 | 435.00 | 0.34 | 0.00 | - | 27 | 598 |
| 47.42 | 0.00 | - | 1 | 19 | 436.00 | 0.37 | 0.00 | - | 2 | 26 |
| 44.64 | 0.00 | - | 4 | 6 | 437.00 | 0.47 | 0.00 | - | 1 | 99 |
| 43.78 | 0.00 | - | 30 | 30 | 438.00 | 0.40 | 0.00 | - | 3 | 283 |
| 46.74 | 0.00 | - | 1 | 14 | 439.00 | 0.39 | 0.00 | - | 2 | 96 |
| 41.63 | 0.00 | - | 23 | 32 | 440.00 | 0.43 | 0.00 | - | 470 | 1,157 |
| 40.58 | 0.00 | - | 5 | 207 | 441.00 | 0.44 | 0.00 | - | 212 | 420 |
| 46.08 | 0.00 | - | 15 | 34 | 442.00 | 0.59 | 0.00 | - | 1 | 722 |
| 25.95 | 0.00 | - | 2 | 4 | 442.50 | 0.62 | 0.00 | - | 1 | 309 |
| 23.47 | 0.00 | - | 1 | 5 | 443.00 | 0.47 | 0.00 | - | 105 | 265 |
| 35.23 | 0.00 | - | 3 | 85 | 444.00 | 0.52 | 0.00 | - | 26 | 139 |
| 37.51 | 0.00 | - | 3 | 45 | 445.00 | 0.54 | 0.00 | - | 49 | 1,477 |
| 41.10 | 0.00 | - | 1 | 260 | 446.00 | 0.56 | 0.00 | - | 98 | 308 |
| 36.12 | 0.00 | - | 1 | 19 | 447.00 | 0.60 | 0.00 | - | 9 | 400 |
| 13.88 | 0.00 | - | 1 | 27 | 447.50 | 0.78 | 0.00 | - | 1 | 136 |
| 34.07 | 0.00 | - | 2 | 39 | 448.00 | 0.71 | 0.00 | - | 13 | 211 |
| 34.25 | 0.00 | - | 1 | 85 | 449.00 | 0.73 | 0.00 | - | 19 | 294 |
| 31.94 | 0.00 | - | 16 | 370 | 450.00 | 0.72 | 0.00 | - | 495 | 2,589 |
| 31.82 | 0.00 | - | 1 | 80 | 451.00 | 0.82 | 0.00 | - | 7 | 277 |
| 28.86 | 0.00 | - | 1 | 387 | 452.00 | 0.82 | 0.00 | - | 101 | 457 |
| 16.47 | 0.00 | - | 7 | 156 | 452.50 | 1.13 | 0.00 | - | 57 | 113 |
| 27.78 | 0.00 | - | 2 | 338 | 453.00 | 0.98 | 0.00 | - | 2,412 | 2,630 |
| 28.49 | 0.00 | - | 9 | 296 | 454.00 | 0.98 | 0.00 | - | 29 | 241 |
| 27.29 | 0.00 | - | 15 | 305 | 455.00 | 1.06 | 0.00 | - | 183 | 985 |
| 25.92 | 0.00 | - | 25 | 237 | 456.00 | 1.06 | 0.00 | - | 351 | 666 |
| 29.59 | 0.00 | - | 50 | 467 | 457.00 | 1.09 | 0.00 | - | 291 | 692 |
| 26.99 | 0.00 | - | 35 | 484 | 457.50 | 1.20 | 0.00 | - | 282 | 451 |
| 25.70 | 0.00 | - | 47 | 374 | 458.00 | 1.29 | 0.00 | - | 170 | 837 |
| 23.67 | 0.00 | - | 2 | 194 | 459.00 | 1.37 | 0.00 | - | 106 | 625 |
| 22.76 | 0.00 | - | 42 | 871 | 460.00 | 1.48 | 0.00 | - | 14,954 | 14,714 |
| 21.96 | 0.00 | - | 1 | 399 | 461.00 | 1.56 | 0.00 | - | 162 | 567 |
| 21.07 | 0.00 | - | 34 | 1,467 | 462.00 | 1.71 | 0.00 | - | 196 | 505 |
| 21.12 | 0.00 | - | 10 | 801 | 462.50 | 1.75 | 0.00 | - | 123 | 278 |
| 19.99 | 0.00 | - | 39 | 605 | 463.00 | 1.85 | 0.00 | - | 98 | 769 |
| 19.14 | 0.00 | - | 20 | 328 | 464.00 | 1.95 | 0.00 | - | 104 | 631 |
| 18.32 | 0.00 | - | 125 | 2,261 | 465.00 | 2.09 | 0.00 | - | 482 | 8,472 |
| 17.41 | 0.00 | - | 10 | 2,111 | 466.00 | 2.22 | 0.00 | - | 45 | 324 |
| 16.59 | 0.00 | - | 57 | 974 | 467.00 | 2.52 | 0.00 | - | 114 | 345 |
| 17.32 | 0.00 | - | 1 | 111 | 467.50 | 2.56 | 0.00 | - | 24 | 145 |
| 15.45 | 0.00 | - | 35 | 691 | 468.00 | 2.64 | 0.00 | - | 193 | 505 |
| 14.67 | 0.00 | - | 1 | 1,040 | 469.00 | 2.78 | 0.00 | - | 171 | 333 |
| 14.29 | 0.00 | - | 77 | 789 | 470.00 | 3.14 | 0.00 | - | 576 | 1,776 |
| 13.66 | 0.00 | - | 23 | 771 | 471.00 | 3.29 | 0.00 | - | 41 | 363 |
| 12.98 | 0.00 | - | 35 | 788 | 472.00 | 3.60 | 0.00 | - | 195 | 852 |
| 12.07 | 0.00 | - | 3 | 770 | 472.50 | 3.78 | 0.00 | - | 25 | 476 |
| 11.50 | 0.00 | - | 3,020 | 2,836 | 474.00 | 4.12 | 0.00 | - | 75 | 708 |
| 10.61 | 0.00 | - | 886 | 6,967 | 475.00 | 4.42 | 0.00 | - | 530 | 825 |
| 10.39 | 0.00 | - | 103 | 939 | 476.00 | 4.82 | 0.00 | - | 50 | 479 |
| 9.47 | 0.00 | - | 40 | 232 | 477.00 | 5.13 | 0.00 | - | 53 | 242 |
| 9.39 | 0.00 | - | 14 | 293 | 477.50 | 5.72 | 0.00 | - | 21 | 129 |
| 8.95 | 0.00 | - | 29 | 412 | 478.00 | 5.66 | 0.00 | - | 2,906 | 2,707 |
| 7.97 | 0.00 | - | 176 | 211 | 479.00 | 5.89 | 0.00 | - | 471 | 210 |
| 7.50 | 0.00 | - | 835 | 1,260 | 480.00 | 6.22 | 0.00 | - | 1,139 | 4,777 |
| 6.82 | 0.00 | - | 711 | 773 | 481.00 | 6.86 | 0.00 | - | 398 | 144 |
| 6.43 | 0.00 | - | 200 | 388 | 482.00 | 7.17 | 0.00 | - | 92 | 226 |
| 6.35 | 0.00 | - | 335 | 381 | 482.50 | 7.47 | 0.00 | - | 43 | 195 |
| 6.15 | 0.00 | - | 1,165 | 1,138 | 483.00 | 7.61 | 0.00 | - | 95 | 132 |
| 5.56 | 0.00 | - | 196 | 484 | 484.00 | 8.28 | 0.00 | - | 56 | 251 |
| 5.20 | 0.00 | - | 12,504 | 4,432 | 485.00 | 8.74 | 0.00 | - | 347 | 389 |
| 4.48 | 0.00 | - | 78 | 920 | 486.00 | 9.71 | 0.00 | - | 89 | 210 |
| 4.27 | 0.00 | - | 460 | 1,078 | 487.00 | 10.25 | 0.00 | - | 3 | 109 |
| 4.04 | 0.00 | - | 12 | 550 | 487.50 | 11.04 | 0.00 | - | 1 | 24 |
| 3.97 | 0.00 | - | 127 | 605 | 488.00 | 10.68 | 0.00 | - | 15 | 34 |
| 3.59 | 0.00 | - | 118 | 406 | 489.00 | 10.89 | 0.00 | - | 1 | 3 |
| 3.11 | 0.00 | - | 818 | 6,703 | 490.00 | 11.98 | 0.00 | - | 30 | 752 |
| 2.80 | 0.00 | - | 243 | 345 | 491.00 | 14.28 | 0.00 | - | 12 | 16 |
| 2.48 | 0.00 | - | 110 | 275 | 492.50 | 14.77 | 0.00 | - | 2 | 4 |
| 2.15 | 0.00 | - | 110 | 98 | 494.00 | 14.15 | 0.00 | - | 2 | 5 |
| 1.85 | 0.00 | - | 495 | 1,329 | 495.00 | 17.64 | 0.00 | - | 62 | 68 |
| 1.98 | 0.00 | - | 11 | 39 | 496.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 112 | 122 | 497.00 | 19.01 | 0.00 | - | 1 | 0 |
| 1.39 | 0.00 | - | 245 | 319 | 498.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 295 | 299 | 499.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 446 | 5,337 | 500.00 | 20.10 | 0.00 | - | 3 | 173 |
| 0.58 | 0.00 | - | 252 | 857 | 505.00 | 24.40 | 0.00 | - | 2 | 1 |
| 0.32 | 0.00 | - | 124 | 1,169 | 510.00 | 25.22 | 0.00 | - | 2 | 3 |
| 0.18 | 0.00 | - | 42 | 476 | 515.00 | 31.31 | 0.00 | - | 40 | 39 |
| 0.11 | 0.00 | - | 19 | 801 | 520.00 | 39.31 | 0.00 | - | 25 | 339 |
| 0.08 | 0.00 | - | 2 | 149 | 525.00 | 39.34 | 0.00 | - | - | 8 |
| 0.06 | 0.00 | - | 8 | 139 | 530.00 | 45.09 | 0.00 | - | 54 | 352 |
| 0.08 | 0.00 | - | - | 12 | 535.00 | 49.38 | 0.00 | - | - | 354 |
| - | - | - | - | - | 540.00 | 56.88 | 0.00 | - | - | 1 |
| 0.04 | 0.00 | - | - | 598 | 545.00 | 63.96 | 0.00 | - | - | 1 |
© 2024 Yahoo. Todos os direitos reservados.