Mercado abrirá em 1 h 47 min
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,42 +0,68 (+0,83%) OURO
2.347,20 +10,60 (+0,45%) Bitcoin USD
61.437,77 +315,00 (+0,52%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00215000 | 2024-06-21 12:52PM EDT | 215.00 | 265.90 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ240719C00220000 | 2024-06-18 10:57AM EDT | 220.00 | 264.71 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| QQQ240719C00225000 | 2024-06-21 9:49AM EDT | 225.00 | 255.30 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| QQQ240719C00230000 | 2024-06-11 11:47AM EDT | 230.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240719C00235000 | 2024-05-03 2:23PM EDT | 235.00 | 202.78 | 217.15 | 217.53 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240719C00240000 | 2024-06-18 9:59AM EDT | 240.00 | 245.65 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| QQQ240719C00245000 | 2024-06-24 11:58AM EDT | 245.00 | 233.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240719C00250000 | 2024-06-18 1:31PM EDT | 250.00 | 235.82 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 0.00% |
| QQQ240719C00255000 | 2024-06-24 10:48AM EDT | 255.00 | 222.64 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| QQQ240719C00260000 | 2024-06-27 2:34PM EDT | 260.00 | 221.92 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240719C00265000 | 2024-06-27 12:39PM EDT | 265.00 | 217.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| QQQ240719C00270000 | 2024-06-20 4:01PM EDT | 270.00 | 211.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240719C00275000 | 2024-06-27 3:29PM EDT | 275.00 | 207.58 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| QQQ240719C00280000 | 2024-06-27 3:29PM EDT | 280.00 | 202.62 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 0.00% |
| QQQ240719C00285000 | 2024-06-20 3:38PM EDT | 285.00 | 196.87 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240719C00290000 | 2024-06-21 12:45PM EDT | 290.00 | 191.84 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240719C00295000 | 2024-06-21 3:41PM EDT | 295.00 | 186.18 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240719C00300000 | 2024-06-26 9:59AM EDT | 300.00 | 180.91 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| QQQ240719C00305000 | 2024-06-27 4:06PM EDT | 305.00 | 178.39 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 0.00% |
| QQQ240719C00310000 | 2024-06-27 4:07PM EDT | 310.00 | 173.21 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ240719C00315000 | 2024-06-24 3:00PM EDT | 315.00 | 162.42 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240719C00320000 | 2024-06-26 9:55AM EDT | 320.00 | 161.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ240719C00325000 | 2024-06-26 9:55AM EDT | 325.00 | 155.99 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ240719C00330000 | 2024-06-27 1:20PM EDT | 330.00 | 152.36 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
| QQQ240719C00335000 | 2024-06-21 10:46AM EDT | 335.00 | 145.87 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240719C00340000 | 2024-06-25 10:24AM EDT | 340.00 | 138.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ240719C00345000 | 2024-06-27 10:02AM EDT | 345.00 | 138.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| QQQ240719C00350000 | 2024-06-26 10:57AM EDT | 350.00 | 131.88 | 0.00 | 0.00 | 0.00 | - | 34 | 204 | 0.00% |
| QQQ240719C00355000 | 2024-06-24 4:01PM EDT | 355.00 | 120.44 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| QQQ240719C00360000 | 2024-06-27 11:28AM EDT | 360.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| QQQ240719C00365000 | 2024-06-26 9:58AM EDT | 365.00 | 116.25 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| QQQ240719C00370000 | 2024-06-25 10:17AM EDT | 370.00 | 108.67 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 0.00% |
| QQQ240719C00375000 | 2024-06-21 11:51AM EDT | 375.00 | 108.07 | 0.00 | 0.00 | 0.00 | - | 17 | 285 | 0.00% |
| QQQ240719C00380000 | 2024-06-27 12:23PM EDT | 380.00 | 102.59 | 0.00 | 0.00 | 0.00 | - | 2 | 604 | 0.00% |
| QQQ240719C00385000 | 2024-06-27 9:48AM EDT | 385.00 | 98.77 | 0.00 | 0.00 | 0.00 | - | 3 | 420 | 0.00% |
| QQQ240719C00390000 | 2024-06-27 11:42AM EDT | 390.00 | 91.75 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| QQQ240719C00395000 | 2024-06-26 3:57PM EDT | 395.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 0.00% |
| QQQ240719C00400000 | 2024-06-26 1:22PM EDT | 400.00 | 81.01 | 0.00 | 0.00 | 0.00 | - | 4 | 866 | 0.00% |
| QQQ240719C00405000 | 2024-06-24 11:19AM EDT | 405.00 | 75.24 | 0.00 | 0.00 | 0.00 | - | 1 | 523 | 0.00% |
| QQQ240719C00410000 | 2024-06-27 3:55PM EDT | 410.00 | 72.61 | 0.00 | 0.00 | 0.00 | - | 16 | 396 | 0.00% |
| QQQ240719C00411000 | 2024-06-21 10:22AM EDT | 411.00 | 70.86 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| QQQ240719C00412000 | 2024-06-25 12:22PM EDT | 412.00 | 68.18 | 0.00 | 0.00 | 0.00 | - | 39 | 153 | 0.00% |
| QQQ240719C00413000 | 2024-06-25 3:26PM EDT | 413.00 | 68.12 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| QQQ240719C00414000 | 2024-06-25 2:33PM EDT | 414.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| QQQ240719C00415000 | 2024-06-27 3:00PM EDT | 415.00 | 68.28 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 0.00% |
| QQQ240719C00416000 | 2024-06-25 9:48AM EDT | 416.00 | 62.44 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| QQQ240719C00417000 | 2024-06-20 2:41PM EDT | 417.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 0.00% |
| QQQ240719C00418000 | 2024-06-27 11:28AM EDT | 418.00 | 64.19 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| QQQ240719C00419000 | 2024-06-20 2:56PM EDT | 419.00 | 64.11 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 0.00% |
| QQQ240719C00420000 | 2024-06-27 4:01PM EDT | 420.00 | 63.62 | 0.00 | 0.00 | 0.00 | - | 32 | 1,594 | 0.00% |
| QQQ240719C00421000 | 2024-06-25 3:28PM EDT | 421.00 | 60.58 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ240719C00422000 | 2024-06-26 1:20PM EDT | 422.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| QQQ240719C00423000 | 2024-06-21 2:37PM EDT | 423.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 0.00% |
| QQQ240719C00424000 | 2024-06-21 11:24AM EDT | 424.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 0.00% |
| QQQ240719C00425000 | 2024-06-27 11:17AM EDT | 425.00 | 57.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2,814 | 0.00% |
| QQQ240719C00426000 | 2024-06-24 1:23PM EDT | 426.00 | 51.98 | 0.00 | 0.00 | 0.00 | - | 6 | 345 | 0.00% |
| QQQ240719C00427000 | 2024-06-26 10:11AM EDT | 427.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| QQQ240719C00428000 | 2024-06-24 1:08PM EDT | 428.00 | 50.44 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.00% |
| QQQ240719C00429000 | 2024-06-27 3:57PM EDT | 429.00 | 54.06 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| QQQ240719C00430000 | 2024-06-27 4:04PM EDT | 430.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 18 | 4,593 | 0.00% |
| QQQ240719C00431000 | 2024-06-27 1:47PM EDT | 431.00 | 52.79 | 0.00 | 0.00 | 0.00 | - | 1 | 709 | 0.00% |
| QQQ240719C00432000 | 2024-06-25 11:01AM EDT | 432.00 | 47.46 | 0.00 | 0.00 | 0.00 | - | 10 | 646 | 0.00% |
| QQQ240719C00433000 | 2024-06-21 11:58AM EDT | 433.00 | 50.82 | 0.00 | 0.00 | 0.00 | - | 4 | 354 | 0.00% |
| QQQ240719C00434000 | 2024-06-21 2:34PM EDT | 434.00 | 48.27 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| QQQ240719C00435000 | 2024-06-27 11:29AM EDT | 435.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 16 | 2,041 | 0.00% |
| QQQ240719C00436000 | 2024-06-24 10:16AM EDT | 436.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 17 | 562 | 0.00% |
| QQQ240719C00437000 | 2024-06-21 11:54AM EDT | 437.00 | 46.92 | 0.00 | 0.00 | 0.00 | - | 2 | 643 | 0.00% |
| QQQ240719C00438000 | 2024-06-27 9:31AM EDT | 438.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 0.00% |
| QQQ240719C00439000 | 2024-06-27 3:43PM EDT | 439.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 4 | 465 | 0.00% |
| QQQ240719C00440000 | 2024-06-27 11:35AM EDT | 440.00 | 41.49 | 0.00 | 0.00 | 0.00 | - | 2,001 | 5,662 | 0.00% |
| QQQ240719C00441000 | 2024-06-25 3:00PM EDT | 441.00 | 40.11 | 0.00 | 0.00 | 0.00 | - | 5 | 987 | 0.00% |
| QQQ240719C00442000 | 2024-06-27 3:54PM EDT | 442.00 | 40.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,232 | 0.00% |
| QQQ240719C00443000 | 2024-06-25 1:53PM EDT | 443.00 | 37.69 | 0.00 | 0.00 | 0.00 | - | 5 | 786 | 0.00% |
| QQQ240719C00444000 | 2024-06-26 1:47PM EDT | 444.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 2 | 696 | 0.00% |
| QQQ240719C00445000 | 2024-06-27 2:35PM EDT | 445.00 | 38.14 | 0.00 | 0.00 | 0.00 | - | 4 | 4,270 | 0.00% |
| QQQ240719C00450000 | 2024-06-27 3:48PM EDT | 450.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 36 | 32,437 | 0.00% |
| QQQ240719C00455000 | 2024-06-27 3:05PM EDT | 455.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 181 | 13,109 | 0.00% |
| QQQ240719C00460000 | 2024-06-27 3:56PM EDT | 460.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 203 | 23,441 | 0.00% |
| QQQ240719C00465000 | 2024-06-27 4:13PM EDT | 465.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 5,142 | 33,648 | 0.00% |
| QQQ240719C00470000 | 2024-06-27 4:02PM EDT | 470.00 | 16.28 | 0.00 | 0.00 | 0.00 | - | 1,138 | 71,041 | 0.00% |
| QQQ240719C00475000 | 2024-06-27 4:04PM EDT | 475.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 158 | 35,153 | 0.00% |
| QQQ240719C00480000 | 2024-06-27 4:10PM EDT | 480.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1,643 | 43,545 | 0.00% |
| QQQ240719C00485000 | 2024-06-27 4:13PM EDT | 485.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 4,315 | 22,611 | 0.78% |
| QQQ240719C00490000 | 2024-06-27 4:14PM EDT | 490.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 8,371 | 46,159 | 1.56% |
| QQQ240719C00495000 | 2024-06-27 4:09PM EDT | 495.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1,703 | 38,479 | 3.13% |
| QQQ240719C00500000 | 2024-06-27 4:14PM EDT | 500.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 5,251 | 49,670 | 3.13% |
| QQQ240719C00505000 | 2024-06-27 4:09PM EDT | 505.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4,727 | 12,216 | 3.13% |
| QQQ240719C00510000 | 2024-06-27 3:54PM EDT | 510.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,368 | 41,628 | 6.25% |
| QQQ240719C00515000 | 2024-06-27 3:55PM EDT | 515.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,672 | 11,083 | 6.25% |
| QQQ240719C00520000 | 2024-06-27 1:47PM EDT | 520.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 31 | 10,749 | 6.25% |
| QQQ240719C00525000 | 2024-06-27 4:14PM EDT | 525.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 3,811 | 6.25% |
| QQQ240719C00530000 | 2024-06-27 3:54PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 181 | 3,723 | 6.25% |
| QQQ240719C00535000 | 2024-06-27 2:40PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 1,549 | 6.25% |
| QQQ240719C00540000 | 2024-06-24 3:33PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 341 | 5,423 | 12.50% |
| QQQ240719C00545000 | 2024-06-26 10:42AM EDT | 545.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 1,850 | 12.50% |
| QQQ240719C00550000 | 2024-06-27 10:57AM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,933 | 12.50% |
| QQQ240719C00555000 | 2024-06-27 3:05PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 971 | 12.50% |
| QQQ240719C00560000 | 2024-06-27 10:57AM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 3,278 | 12.50% |
| QQQ240719C00565000 | 2024-06-21 10:11AM EDT | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 405 | 12.50% |
| QQQ240719C00570000 | 2024-06-27 9:30AM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 12.50% |
| QQQ240719C00575000 | 2024-06-27 11:02AM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 2,300 | 12.50% |
| QQQ240719C00580000 | 2024-06-21 11:13AM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 463 | 12.50% |
| QQQ240719C00585000 | 2024-06-27 3:15PM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,255 | 12.50% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00215000 | 2024-06-17 9:49AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,006 | 50.00% |
| QQQ240719P00220000 | 2024-06-11 11:47AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 50.00% |
| QQQ240719P00225000 | 2024-04-30 10:26AM EDT | 225.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 90 | 355 | 96.88% |
| QQQ240719P00230000 | 2024-06-21 9:35AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 849 | 50.00% |
| QQQ240719P00235000 | 2024-06-12 11:32AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 826 | 50.00% |
| QQQ240719P00240000 | 2024-06-14 4:00PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,390 | 50.00% |
| QQQ240719P00245000 | 2024-06-14 3:53PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 2,171 | 50.00% |
| QQQ240719P00250000 | 2024-06-17 3:37PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 601 | 1,483 | 50.00% |
| QQQ240719P00255000 | 2024-06-11 10:22AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 626 | 50.00% |
| QQQ240719P00260000 | 2024-06-20 3:54PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,146 | 50.00% |
| QQQ240719P00265000 | 2024-06-21 9:35AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,021 | 50.00% |
| QQQ240719P00270000 | 2024-06-25 9:37AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,328 | 50.00% |
| QQQ240719P00275000 | 2024-06-26 3:58PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 2,233 | 50.00% |
| QQQ240719P00280000 | 2024-06-24 12:42PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 246 | 50.00% |
| QQQ240719P00285000 | 2024-06-24 1:22PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 50.00% |
| QQQ240719P00290000 | 2024-06-24 11:13AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 820 | 50.00% |
| QQQ240719P00295000 | 2024-06-25 11:18AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 959 | 50.00% |
| QQQ240719P00300000 | 2024-06-27 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,603 | 50.00% |
| QQQ240719P00305000 | 2024-06-26 11:38AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 25.00% |
| QQQ240719P00310000 | 2024-06-21 3:50PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 106 | 649 | 25.00% |
| QQQ240719P00315000 | 2024-06-26 9:35AM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 734 | 25.00% |
| QQQ240719P00320000 | 2024-06-27 11:23AM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 14,595 | 25.00% |
| QQQ240719P00325000 | 2024-06-25 10:36AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6,778 | 25.00% |
| QQQ240719P00330000 | 2024-06-26 2:40PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 175 | 2,621 | 25.00% |
| QQQ240719P00335000 | 2024-06-27 2:19PM EDT | 335.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 20,361 | 25.00% |
| QQQ240719P00340000 | 2024-06-27 4:05PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 1,470 | 25.00% |
| QQQ240719P00345000 | 2024-06-27 3:14PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,050 | 5,185 | 25.00% |
| QQQ240719P00350000 | 2024-06-26 12:44PM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 115 | 38,426 | 25.00% |
| QQQ240719P00355000 | 2024-06-27 9:47AM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,947 | 25.00% |
| QQQ240719P00360000 | 2024-06-27 9:40AM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 20,495 | 25.00% |
| QQQ240719P00365000 | 2024-06-27 2:37PM EDT | 365.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 51 | 1,976 | 25.00% |
| QQQ240719P00370000 | 2024-06-27 4:12PM EDT | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 3,343 | 25.00% |
| QQQ240719P00375000 | 2024-06-27 4:12PM EDT | 375.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 8,934 | 25.00% |
| QQQ240719P00380000 | 2024-06-27 10:48AM EDT | 380.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 6,795 | 25.00% |
| QQQ240719P00385000 | 2024-06-27 12:48PM EDT | 385.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 9,268 | 25.00% |
| QQQ240719P00390000 | 2024-06-27 3:58PM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 206 | 21,405 | 12.50% |
| QQQ240719P00395000 | 2024-06-27 9:49AM EDT | 395.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 7,518 | 12.50% |
| QQQ240719P00400000 | 2024-06-27 3:39PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 591 | 25,067 | 12.50% |
| QQQ240719P00405000 | 2024-06-27 2:13PM EDT | 405.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 28,713 | 12.50% |
| QQQ240719P00410000 | 2024-06-27 4:00PM EDT | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 28 | 16,204 | 12.50% |
| QQQ240719P00411000 | 2024-06-27 10:30AM EDT | 411.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3,403 | 12.50% |
| QQQ240719P00412000 | 2024-06-27 3:43PM EDT | 412.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 757 | 12.50% |
| QQQ240719P00413000 | 2024-06-25 3:58PM EDT | 413.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 123 | 1,118 | 12.50% |
| QQQ240719P00414000 | 2024-06-27 12:05PM EDT | 414.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3,687 | 12.50% |
| QQQ240719P00415000 | 2024-06-27 3:41PM EDT | 415.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 806 | 14,852 | 12.50% |
| QQQ240719P00416000 | 2024-06-26 9:48AM EDT | 416.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 66 | 4,071 | 12.50% |
| QQQ240719P00417000 | 2024-06-27 12:52PM EDT | 417.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,245 | 12.50% |
| QQQ240719P00418000 | 2024-06-27 10:54AM EDT | 418.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2,163 | 12.50% |
| QQQ240719P00419000 | 2024-06-26 3:53PM EDT | 419.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 42 | 1,201 | 12.50% |
| QQQ240719P00420000 | 2024-06-27 3:58PM EDT | 420.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 400 | 23,541 | 12.50% |
| QQQ240719P00421000 | 2024-06-27 10:54AM EDT | 421.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,763 | 12.50% |
| QQQ240719P00422000 | 2024-06-27 3:43PM EDT | 422.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 10,007 | 12.50% |
| QQQ240719P00423000 | 2024-06-27 3:18PM EDT | 423.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 1,530 | 12.50% |
| QQQ240719P00424000 | 2024-06-27 11:02AM EDT | 424.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 68 | 5,176 | 12.50% |
| QQQ240719P00425000 | 2024-06-27 4:02PM EDT | 425.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,234 | 17,837 | 12.50% |
| QQQ240719P00426000 | 2024-06-27 10:50AM EDT | 426.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 3,088 | 12.50% |
| QQQ240719P00427000 | 2024-06-27 12:36PM EDT | 427.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1,273 | 12.50% |
| QQQ240719P00428000 | 2024-06-27 4:03PM EDT | 428.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 1,601 | 12.50% |
| QQQ240719P00429000 | 2024-06-27 4:01PM EDT | 429.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 1,775 | 12.50% |
| QQQ240719P00430000 | 2024-06-27 3:06PM EDT | 430.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 174 | 31,038 | 12.50% |
| QQQ240719P00431000 | 2024-06-26 3:56PM EDT | 431.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 968 | 12.50% |
| QQQ240719P00432000 | 2024-06-27 2:44PM EDT | 432.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 2,506 | 12.50% |
| QQQ240719P00433000 | 2024-06-27 2:12PM EDT | 433.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 18 | 4,478 | 12.50% |
| QQQ240719P00434000 | 2024-06-27 10:49AM EDT | 434.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 122 | 3,458 | 6.25% |
| QQQ240719P00435000 | 2024-06-27 3:59PM EDT | 435.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 64 | 17,462 | 6.25% |
| QQQ240719P00436000 | 2024-06-27 9:33AM EDT | 436.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 4,121 | 6.25% |
| QQQ240719P00437000 | 2024-06-27 11:49AM EDT | 437.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 2,469 | 6.25% |
| QQQ240719P00438000 | 2024-06-27 3:37PM EDT | 438.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 3,356 | 6.25% |
| QQQ240719P00439000 | 2024-06-27 1:19PM EDT | 439.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 6,824 | 6.25% |
| QQQ240719P00440000 | 2024-06-27 4:14PM EDT | 440.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 502 | 21,853 | 6.25% |
| QQQ240719P00441000 | 2024-06-26 4:01PM EDT | 441.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 3,502 | 6.25% |
| QQQ240719P00442000 | 2024-06-27 9:39AM EDT | 442.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 2,226 | 6.25% |
| QQQ240719P00443000 | 2024-06-27 3:55PM EDT | 443.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 1,777 | 6.25% |
| QQQ240719P00444000 | 2024-06-27 2:03PM EDT | 444.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 83 | 1,948 | 6.25% |
| QQQ240719P00445000 | 2024-06-27 4:00PM EDT | 445.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 554 | 20,614 | 6.25% |
| QQQ240719P00450000 | 2024-06-27 4:03PM EDT | 450.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5,945 | 50,779 | 6.25% |
| QQQ240719P00455000 | 2024-06-27 4:02PM EDT | 455.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 808 | 25,828 | 6.25% |
| QQQ240719P00460000 | 2024-06-27 4:14PM EDT | 460.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4,986 | 67,850 | 3.13% |
| QQQ240719P00465000 | 2024-06-27 4:14PM EDT | 465.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10,319 | 63,716 | 3.13% |
| QQQ240719P00470000 | 2024-06-27 4:05PM EDT | 470.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 10,681 | 79,223 | 3.13% |
| QQQ240719P00475000 | 2024-06-27 4:11PM EDT | 475.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 3,693 | 29,612 | 1.56% |
| QQQ240719P00480000 | 2024-06-27 4:12PM EDT | 480.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4,183 | 19,032 | 0.39% |
| QQQ240719P00485000 | 2024-06-27 4:14PM EDT | 485.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 660 | 10,145 | 0.00% |
| QQQ240719P00490000 | 2024-06-27 4:07PM EDT | 490.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 297 | 2,497 | 0.00% |
| QQQ240719P00495000 | 2024-06-27 2:15PM EDT | 495.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 40 | 603 | 0.00% |
| QQQ240719P00500000 | 2024-06-27 9:39AM EDT | 500.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 690 | 0.00% |
| QQQ240719P00505000 | 2024-06-27 9:41AM EDT | 505.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ240719P00510000 | 2024-06-27 10:45AM EDT | 510.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240719P00515000 | 2024-06-26 3:47PM EDT | 515.00 | 35.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240719P00520000 | 2024-06-24 3:47PM EDT | 520.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| QQQ240719P00525000 | 2024-06-24 3:35PM EDT | 525.00 | 49.31 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| QQQ240719P00530000 | 2024-06-27 4:12PM EDT | 530.00 | 47.88 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240719P00535000 | 2024-06-27 4:12PM EDT | 535.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240719P00540000 | 2024-06-27 4:12PM EDT | 540.00 | 57.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00545000 | 2024-06-24 3:38PM EDT | 545.00 | 69.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00550000 | 2024-06-20 9:43AM EDT | 550.00 | 74.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00555000 | 2024-06-24 3:38PM EDT | 555.00 | 79.29 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| QQQ240719P00560000 | 2024-06-20 12:35PM EDT | 560.00 | 78.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240719P00565000 | 2024-06-24 3:35PM EDT | 565.00 | 89.03 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| QQQ240719P00570000 | 2024-06-24 3:35PM EDT | 570.00 | 94.28 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ240719P00575000 | 2024-06-24 3:35PM EDT | 575.00 | 99.02 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| QQQ240719P00580000 | 2024-06-24 3:35PM EDT | 580.00 | 104.28 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| QQQ240719P00585000 | 2024-06-24 3:38PM EDT | 585.00 | 109.36 | 0.00 | 0.00 | 0.00 | - | 1,548 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.