Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.520,80 +246,79 (+0,37%)
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 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 | 2024-06-06 2:42PM EDT | 215.00 | 248.97 | 264.37 | 264.75 | 0.00 | - | 1 | 1 | 112.79% |
| QQQ240719C00220000 | 2024-05-23 12:27PM EDT | 220.00 | 240.01 | 259.40 | 259.78 | 0.00 | - | 14 | 21 | 110.94% |
| QQQ240719C00225000 | 2024-06-11 11:47AM EDT | 225.00 | 239.85 | 254.44 | 254.81 | 0.00 | - | 1 | 29 | 109.13% |
| QQQ240719C00230000 | 2024-06-11 11:47AM EDT | 230.00 | 235.00 | 249.46 | 249.84 | 0.00 | - | - | 1 | 107.03% |
| QQQ240719C00235000 | 2024-05-03 2:23PM EDT | 235.00 | 202.78 | 217.15 | 217.53 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240719C00240000 | 2024-05-20 9:50AM EDT | 240.00 | 215.25 | 239.51 | 239.89 | 0.00 | - | - | 80 | 102.73% |
| QQQ240719C00245000 | 2024-05-31 11:07AM EDT | 245.00 | 201.98 | 234.55 | 234.92 | 0.00 | - | 1 | 2 | 100.88% |
| QQQ240719C00250000 | 2024-05-17 2:50PM EDT | 250.00 | 202.24 | 229.58 | 229.95 | 0.00 | - | 1 | 58 | 98.88% |
| QQQ240719C00255000 | 2024-06-11 4:00PM EDT | 255.00 | 213.45 | 224.61 | 224.98 | 0.00 | - | 2 | 99 | 96.85% |
| QQQ240719C00260000 | 2024-06-07 3:20PM EDT | 260.00 | 219.02 | 219.64 | 220.01 | +15.69 | +7.72% | 1 | 7 | 94.82% |
| QQQ240719C00265000 | 2024-06-11 4:00PM EDT | 265.00 | 203.61 | 214.67 | 215.04 | 0.00 | - | 2 | 20 | 92.77% |
| QQQ240719C00270000 | 2024-05-31 10:17AM EDT | 270.00 | 180.06 | 209.70 | 210.07 | 0.00 | - | 2 | 12 | 90.77% |
| QQQ240719C00275000 | 2024-06-12 3:37PM EDT | 275.00 | 200.05 | 204.73 | 205.10 | 0.00 | - | - | 7 | 88.72% |
| QQQ240719C00280000 | 2024-06-06 9:32AM EDT | 280.00 | 185.50 | 199.75 | 200.13 | 0.00 | - | 1 | 65 | 86.62% |
| QQQ240719C00285000 | 2024-06-14 12:34PM EDT | 285.00 | 193.03 | 194.78 | 195.16 | +0.43 | +0.22% | 1 | 4 | 84.57% |
| QQQ240719C00290000 | 2024-06-12 1:32PM EDT | 290.00 | 185.49 | 189.82 | 190.20 | 0.00 | - | 1 | 1 | 82.72% |
| QQQ240719C00295000 | 2024-06-10 12:47PM EDT | 295.00 | 170.74 | 184.85 | 185.23 | 0.00 | - | - | 1 | 80.69% |
| QQQ240719C00300000 | 2024-06-12 9:56AM EDT | 300.00 | 175.55 | 179.89 | 180.26 | 0.00 | - | 1 | 56 | 78.76% |
| QQQ240719C00305000 | 2024-06-05 2:27PM EDT | 305.00 | 158.67 | 174.92 | 175.30 | 0.00 | - | 7 | 167 | 76.81% |
| QQQ240719C00310000 | 2024-06-11 2:14PM EDT | 310.00 | 157.62 | 169.96 | 170.34 | 0.00 | - | 3 | 24 | 74.90% |
| QQQ240719C00315000 | 2024-06-14 10:28AM EDT | 315.00 | 163.85 | 164.99 | 165.37 | -0.12 | -0.07% | 1 | 15 | 72.90% |
| QQQ240719C00320000 | 2024-06-14 10:28AM EDT | 320.00 | 158.87 | 160.04 | 160.41 | +0.45 | +0.28% | 1 | 25 | 71.07% |
| QQQ240719C00325000 | 2024-06-13 3:08PM EDT | 325.00 | 153.44 | 155.07 | 155.45 | 0.00 | - | 2 | 16 | 69.12% |
| QQQ240719C00330000 | 2024-06-14 9:44AM EDT | 330.00 | 147.95 | 150.12 | 150.49 | -0.10 | -0.07% | 2 | 33 | 67.26% |
| QQQ240719C00335000 | 2024-05-31 2:30PM EDT | 335.00 | 112.14 | 145.16 | 145.53 | 0.00 | - | 1 | 13 | 65.36% |
| QQQ240719C00340000 | 2024-06-13 3:17PM EDT | 340.00 | 138.12 | 140.20 | 140.56 | 0.00 | - | 9 | 29 | 63.39% |
| QQQ240719C00345000 | 2024-06-13 3:25PM EDT | 345.00 | 133.33 | 135.24 | 135.60 | 0.00 | - | 8 | 22 | 61.47% |
| QQQ240719C00350000 | 2024-06-13 3:26PM EDT | 350.00 | 129.23 | 130.28 | 130.64 | +0.81 | +0.63% | 4 | 227 | 59.57% |
| QQQ240719C00355000 | 2024-06-10 10:51AM EDT | 355.00 | 109.95 | 125.31 | 125.68 | 0.00 | - | 45 | 54 | 57.59% |
| QQQ240719C00360000 | 2024-06-10 12:01PM EDT | 360.00 | 106.09 | 120.35 | 120.73 | 0.00 | - | 2 | 53 | 55.71% |
| QQQ240719C00365000 | 2024-06-13 10:14AM EDT | 365.00 | 113.20 | 115.40 | 115.77 | 0.00 | - | 1 | 30 | 53.83% |
| QQQ240719C00370000 | 2024-06-14 3:37PM EDT | 370.00 | 110.08 | 110.44 | 110.81 | +1.59 | +1.47% | 66 | 84 | 51.90% |
| QQQ240719C00375000 | 2024-06-13 11:55AM EDT | 375.00 | 104.87 | 105.48 | 105.85 | +1.46 | +1.41% | 1 | 278 | 51.23% |
| QQQ240719C00380000 | 2024-06-13 10:12AM EDT | 380.00 | 98.52 | 100.52 | 100.89 | 0.00 | - | 2 | 115 | 49.23% |
| QQQ240719C00385000 | 2024-06-14 3:57PM EDT | 385.00 | 95.14 | 95.57 | 95.94 | +3.64 | +3.98% | 1 | 611 | 47.29% |
| QQQ240719C00390000 | 2024-06-14 1:31PM EDT | 390.00 | 89.79 | 90.63 | 90.99 | +13.41 | +17.56% | 5 | 180 | 45.34% |
| QQQ240719C00395000 | 2024-06-14 1:32PM EDT | 395.00 | 85.38 | 85.67 | 86.04 | +11.31 | +15.27% | 5 | 110 | 43.37% |
| QQQ240719C00400000 | 2024-06-14 1:34PM EDT | 400.00 | 80.49 | 80.73 | 81.09 | +1.55 | +1.96% | 13 | 708 | 41.39% |
| QQQ240719C00405000 | 2024-06-14 1:35PM EDT | 405.00 | 75.05 | 75.78 | 76.15 | +1.41 | +1.91% | 5 | 749 | 39.45% |
| QQQ240719C00410000 | 2024-06-14 11:45AM EDT | 410.00 | 68.79 | 70.85 | 71.21 | -0.20 | -0.29% | 1 | 523 | 37.50% |
| QQQ240719C00411000 | 2024-05-24 10:39AM EDT | 411.00 | 49.79 | 69.86 | 70.23 | 0.00 | - | 1 | 104 | 37.14% |
| QQQ240719C00412000 | 2024-06-10 2:27PM EDT | 412.00 | 54.06 | 68.89 | 69.24 | 0.00 | - | 14 | 176 | 36.73% |
| QQQ240719C00413000 | 2024-06-12 10:19AM EDT | 413.00 | 63.66 | 67.90 | 68.26 | 0.00 | - | 1 | 44 | 36.38% |
| QQQ240719C00414000 | 2024-06-14 2:15PM EDT | 414.00 | 66.05 | 67.00 | 67.14 | +13.12 | +24.79% | 1 | 86 | 35.38% |
| QQQ240719C00415000 | 2024-06-14 4:12PM EDT | 415.00 | 66.05 | 66.02 | 66.16 | +1.48 | +2.29% | 70 | 1,273 | 35.02% |
| QQQ240719C00416000 | 2024-06-14 10:18AM EDT | 416.00 | 63.51 | 65.03 | 65.17 | +0.46 | +0.73% | 4 | 176 | 34.62% |
| QQQ240719C00417000 | 2024-06-14 9:42AM EDT | 417.00 | 61.90 | 64.05 | 64.19 | -0.09 | -0.15% | 1 | 90 | 34.26% |
| QQQ240719C00418000 | 2024-06-13 9:35AM EDT | 418.00 | 61.67 | 63.06 | 63.20 | 0.00 | - | 4 | 197 | 33.86% |
| QQQ240719C00419000 | 2024-05-30 2:01PM EDT | 419.00 | 39.61 | 62.08 | 62.22 | 0.00 | - | 4 | 139 | 33.50% |
| QQQ240719C00420000 | 2024-06-14 3:01PM EDT | 420.00 | 60.55 | 61.10 | 61.24 | +1.47 | +2.49% | 32 | 1,627 | 33.13% |
| QQQ240719C00421000 | 2024-06-13 10:06AM EDT | 421.00 | 58.91 | 60.12 | 60.25 | 0.00 | - | 1 | 115 | 32.72% |
| QQQ240719C00422000 | 2024-06-14 11:48AM EDT | 422.00 | 56.55 | 59.14 | 59.27 | +13.13 | +30.24% | 5 | 173 | 32.36% |
| QQQ240719C00423000 | 2024-06-14 9:57AM EDT | 423.00 | 56.70 | 58.15 | 58.29 | +0.47 | +0.84% | 8 | 337 | 31.98% |
| QQQ240719C00424000 | 2024-06-12 3:59PM EDT | 424.00 | 52.60 | 57.17 | 57.31 | 0.00 | - | 3 | 243 | 31.62% |
| QQQ240719C00425000 | 2024-06-14 3:55PM EDT | 425.00 | 55.56 | 56.20 | 56.34 | +1.90 | +3.54% | 7 | 2,806 | 31.28% |
| QQQ240719C00426000 | 2024-06-13 3:41PM EDT | 426.00 | 53.28 | 55.22 | 55.36 | 0.00 | - | 2 | 352 | 30.91% |
| QQQ240719C00427000 | 2024-06-10 11:33AM EDT | 427.00 | 52.69 | 54.24 | 54.38 | +12.19 | +30.10% | 8 | 238 | 30.53% |
| QQQ240719C00428000 | 2024-06-14 1:38PM EDT | 428.00 | 52.96 | 53.27 | 53.41 | +3.86 | +7.86% | 1 | 382 | 30.19% |
| QQQ240719C00429000 | 2024-06-13 1:38PM EDT | 429.00 | 49.08 | 52.29 | 52.43 | 0.00 | - | 1 | 179 | 29.80% |
| QQQ240719C00430000 | 2024-06-14 4:02PM EDT | 430.00 | 51.30 | 51.32 | 51.46 | +1.90 | +3.85% | 33 | 4,648 | 29.46% |
| QQQ240719C00431000 | 2024-06-14 9:42AM EDT | 431.00 | 48.26 | 50.35 | 50.48 | -0.86 | -1.75% | 12 | 683 | 29.07% |
| QQQ240719C00432000 | 2024-06-14 10:25AM EDT | 432.00 | 48.45 | 49.38 | 49.51 | -0.10 | -0.21% | 3 | 637 | 28.72% |
| QQQ240719C00433000 | 2024-06-14 10:00AM EDT | 433.00 | 48.08 | 48.41 | 48.55 | +13.88 | +40.58% | 2 | 356 | 28.40% |
| QQQ240719C00434000 | 2024-06-12 10:46AM EDT | 434.00 | 43.16 | 47.44 | 47.58 | 0.00 | - | 4 | 314 | 28.04% |
| QQQ240719C00435000 | 2024-06-14 2:05PM EDT | 435.00 | 45.80 | 46.48 | 46.62 | +1.27 | +2.85% | 36 | 2,078 | 27.71% |
| QQQ240719C00436000 | 2024-06-14 1:38PM EDT | 436.00 | 45.21 | 45.51 | 45.65 | +0.69 | +1.55% | 1 | 531 | 27.34% |
| QQQ240719C00437000 | 2024-06-14 9:45AM EDT | 437.00 | 42.55 | 44.55 | 44.69 | +8.07 | +23.40% | 15 | 652 | 27.01% |
| QQQ240719C00438000 | 2024-06-14 2:15PM EDT | 438.00 | 42.75 | 43.59 | 43.73 | +1.08 | +2.59% | 14 | 643 | 26.67% |
| QQQ240719C00439000 | 2024-06-13 12:34PM EDT | 439.00 | 39.22 | 42.63 | 42.77 | 0.00 | - | 30 | 489 | 26.33% |
| QQQ240719C00440000 | 2024-06-14 3:55PM EDT | 440.00 | 41.05 | 41.68 | 41.82 | +1.35 | +3.40% | 148 | 6,169 | 26.01% |
| QQQ240719C00441000 | 2024-06-14 12:29PM EDT | 441.00 | 39.11 | 40.73 | 40.87 | +0.56 | +1.45% | 2 | 991 | 25.68% |
| QQQ240719C00442000 | 2024-06-13 10:19AM EDT | 442.00 | 37.22 | 39.79 | 39.92 | -0.04 | -0.11% | 1 | 1,227 | 25.35% |
| QQQ240719C00443000 | 2024-06-13 10:21AM EDT | 443.00 | 36.24 | 38.85 | 38.97 | 0.00 | - | 1 | 797 | 25.03% |
| QQQ240719C00444000 | 2024-06-14 9:35AM EDT | 444.00 | 36.45 | 37.90 | 38.03 | +0.44 | +1.22% | 35 | 705 | 24.71% |
| QQQ240719C00445000 | 2024-06-14 3:24PM EDT | 445.00 | 36.77 | 36.96 | 37.08 | +1.94 | +5.57% | 163 | 4,498 | 24.37% |
| QQQ240719C00450000 | 2024-06-14 4:07PM EDT | 450.00 | 32.41 | 32.32 | 32.44 | +2.15 | +7.11% | 66 | 26,512 | 22.86% |
| QQQ240719C00455000 | 2024-06-14 4:13PM EDT | 455.00 | 27.86 | 27.80 | 27.90 | +2.10 | +8.15% | 269 | 13,461 | 21.39% |
| QQQ240719C00460000 | 2024-06-14 4:07PM EDT | 460.00 | 23.50 | 23.43 | 23.53 | +1.97 | +9.15% | 403 | 19,487 | 20.06% |
| QQQ240719C00465000 | 2024-06-14 4:10PM EDT | 465.00 | 19.29 | 19.26 | 19.38 | +1.68 | +9.54% | 586 | 21,883 | 18.85% |
| QQQ240719C00470000 | 2024-06-14 4:07PM EDT | 470.00 | 15.48 | 15.41 | 15.52 | +1.46 | +10.41% | 5,467 | 58,145 | 17.78% |
| QQQ240719C00475000 | 2024-06-14 4:07PM EDT | 475.00 | 12.00 | 11.96 | 12.01 | +1.41 | +13.31% | 2,429 | 31,978 | 16.82% |
| QQQ240719C00480000 | 2024-06-14 4:11PM EDT | 480.00 | 8.95 | 8.95 | 8.98 | +1.21 | +15.63% | 6,941 | 35,609 | 16.06% |
| QQQ240719C00485000 | 2024-06-14 4:13PM EDT | 485.00 | 6.41 | 6.39 | 6.43 | +0.89 | +16.12% | 1,977 | 50,491 | 15.40% |
| QQQ240719C00490000 | 2024-06-14 4:13PM EDT | 490.00 | 4.41 | 4.40 | 4.43 | +0.56 | +14.55% | 12,871 | 22,221 | 14.91% |
| QQQ240719C00495000 | 2024-06-14 4:10PM EDT | 495.00 | 2.91 | 2.90 | 2.93 | +0.49 | +20.25% | 834 | 12,906 | 14.55% |
| QQQ240719C00500000 | 2024-06-14 4:07PM EDT | 500.00 | 1.87 | 1.87 | 1.89 | +0.32 | +20.65% | 5,169 | 8,983 | 14.35% |
| QQQ240719C00505000 | 2024-06-14 4:12PM EDT | 505.00 | 1.18 | 1.18 | 1.20 | +0.16 | +15.69% | 737 | 3,412 | 14.30% |
| QQQ240719C00510000 | 2024-06-14 4:12PM EDT | 510.00 | 0.75 | 0.74 | 0.76 | +0.11 | +17.19% | 881 | 32,570 | 14.37% |
| QQQ240719C00515000 | 2024-06-14 3:58PM EDT | 515.00 | 0.45 | 0.47 | 0.49 | +0.03 | +7.14% | 477 | 2,295 | 14.58% |
| QQQ240719C00520000 | 2024-06-14 3:50PM EDT | 520.00 | 0.29 | 0.30 | 0.32 | +0.01 | +3.57% | 165 | 10,550 | 14.84% |
| QQQ240719C00525000 | 2024-06-14 4:05PM EDT | 525.00 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 154 | 520 | 15.26% |
| QQQ240719C00530000 | 2024-06-14 4:00PM EDT | 530.00 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 18 | 3,169 | 15.77% |
| QQQ240719C00535000 | 2024-06-14 4:13PM EDT | 535.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 14 | 838 | 16.33% |
| QQQ240719C00540000 | 2024-06-14 2:57PM EDT | 540.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 112 | 3,955 | 16.85% |
| QQQ240719C00545000 | 2024-06-14 2:01PM EDT | 545.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 110 | 314 | 17.73% |
| QQQ240719C00550000 | 2024-06-14 2:48PM EDT | 550.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2,005 | 3,136 | 18.16% |
| QQQ240719C00555000 | 2024-06-14 3:51PM EDT | 555.00 | 0.06 | 0.04 | 0.10 | +0.01 | +20.00% | 4 | 74 | 20.41% |
| QQQ240719C00560000 | 2024-06-14 1:29PM EDT | 560.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 160 | 3,555 | 19.34% |
| QQQ240719C00565000 | 2024-06-14 3:51PM EDT | 565.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 203 | 171 | 21.97% |
| QQQ240719C00570000 | 2024-06-13 1:26PM EDT | 570.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 30 | 154 | 23.00% |
| QQQ240719C00575000 | 2024-06-13 1:25PM EDT | 575.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 2,216 | 21.68% |
| QQQ240719C00580000 | 2024-06-14 12:21PM EDT | 580.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 242 | 21.68% |
| QQQ240719C00585000 | 2024-06-14 1:29PM EDT | 585.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 40 | 1,790 | 22.66% |
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 | 2024-06-12 10:11AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,002 | 75.00% |
| QQQ240719P00220000 | 2024-06-11 11:47AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 710 | 73.44% |
| QQQ240719P00225000 | 2024-04-30 10:26AM EDT | 225.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 90 | 355 | 77.34% |
| QQQ240719P00230000 | 2024-05-31 3:42PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 848 | 68.75% |
| QQQ240719P00235000 | 2024-06-12 11:32AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 826 | 67.19% |
| QQQ240719P00240000 | 2024-06-14 4:00PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,388 | 65.63% |
| QQQ240719P00245000 | 2024-06-14 3:53PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 1,671 | 67.19% |
| QQQ240719P00250000 | 2024-06-13 3:31PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 882 | 65.63% |
| QQQ240719P00255000 | 2024-06-11 10:22AM EDT | 255.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 626 | 65.63% |
| QQQ240719P00260000 | 2024-06-07 11:40AM EDT | 260.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 903 | 63.28% |
| QQQ240719P00265000 | 2024-06-05 11:19AM EDT | 265.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 459 | 63.28% |
| QQQ240719P00270000 | 2024-06-14 3:52PM EDT | 270.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 1,262 | 62.50% |
| QQQ240719P00275000 | 2024-06-12 11:39AM EDT | 275.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 28 | 341 | 60.55% |
| QQQ240719P00280000 | 2024-06-13 9:39AM EDT | 280.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 244 | 60.55% |
| QQQ240719P00285000 | 2024-06-14 11:03AM EDT | 285.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 3 | 230 | 59.38% |
| QQQ240719P00290000 | 2024-06-14 3:46PM EDT | 290.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 26 | 792 | 58.20% |
| QQQ240719P00295000 | 2024-06-14 9:44AM EDT | 295.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 25 | 615 | 57.42% |
| QQQ240719P00300000 | 2024-06-14 2:52PM EDT | 300.00 | 0.04 | 0.06 | 0.07 | -0.01 | -20.00% | 1 | 1,374 | 56.45% |
| QQQ240719P00305000 | 2024-06-13 12:46PM EDT | 305.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 511 | 55.47% |
| QQQ240719P00310000 | 2024-06-13 12:58PM EDT | 310.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 2 | 458 | 54.30% |
| QQQ240719P00315000 | 2024-06-13 11:47AM EDT | 315.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 157 | 588 | 53.13% |
| QQQ240719P00320000 | 2024-06-14 3:28PM EDT | 320.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 163 | 13,051 | 51.86% |
| QQQ240719P00325000 | 2024-06-14 3:23PM EDT | 325.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 441 | 6,262 | 50.49% |
| QQQ240719P00330000 | 2024-06-14 3:23PM EDT | 330.00 | 0.11 | 0.12 | 0.13 | +0.01 | +10.00% | 324 | 1,548 | 49.41% |
| QQQ240719P00335000 | 2024-06-14 2:31PM EDT | 335.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 10 | 20,358 | 48.44% |
| QQQ240719P00340000 | 2024-06-14 4:14PM EDT | 340.00 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 4 | 1,300 | 46.97% |
| QQQ240719P00345000 | 2024-06-13 11:33AM EDT | 345.00 | 0.13 | 0.15 | 0.17 | 0.00 | - | 10 | 1,570 | 45.51% |
| QQQ240719P00350000 | 2024-06-14 3:28PM EDT | 350.00 | 0.16 | 0.16 | 0.18 | +0.04 | +33.33% | 229 | 37,392 | 44.04% |
| QQQ240719P00355000 | 2024-06-14 3:28PM EDT | 355.00 | 0.17 | 0.18 | 0.19 | +0.02 | +13.33% | 24 | 1,411 | 42.53% |
| QQQ240719P00360000 | 2024-06-14 3:36PM EDT | 360.00 | 0.19 | 0.19 | 0.21 | +0.01 | +5.56% | 4 | 9,497 | 41.31% |
| QQQ240719P00365000 | 2024-06-14 12:45PM EDT | 365.00 | 0.19 | 0.20 | 0.22 | +0.01 | +5.56% | 1 | 1,416 | 39.80% |
| QQQ240719P00370000 | 2024-06-14 1:16PM EDT | 370.00 | 0.19 | 0.22 | 0.23 | -0.02 | -9.52% | 17 | 3,060 | 38.26% |
| QQQ240719P00375000 | 2024-06-14 3:48PM EDT | 375.00 | 0.23 | 0.23 | 0.25 | +0.04 | +21.05% | 208 | 9,091 | 36.91% |
| QQQ240719P00380000 | 2024-06-14 4:07PM EDT | 380.00 | 0.26 | 0.25 | 0.26 | +0.04 | +18.18% | 40 | 5,979 | 35.35% |
| QQQ240719P00385000 | 2024-06-14 2:47PM EDT | 385.00 | 0.25 | 0.27 | 0.28 | +0.04 | +19.05% | 12 | 9,356 | 33.99% |
| QQQ240719P00390000 | 2024-06-14 3:20PM EDT | 390.00 | 0.29 | 0.28 | 0.30 | +0.04 | +16.00% | 278 | 21,567 | 32.57% |
| QQQ240719P00395000 | 2024-06-14 2:31PM EDT | 395.00 | 0.30 | 0.31 | 0.32 | +0.03 | +11.11% | 112 | 7,848 | 31.13% |
| QQQ240719P00400000 | 2024-06-14 2:53PM EDT | 400.00 | 0.34 | 0.33 | 0.35 | +0.05 | +17.24% | 173 | 24,250 | 29.79% |
| QQQ240719P00405000 | 2024-06-14 3:43PM EDT | 405.00 | 0.36 | 0.36 | 0.37 | +0.05 | +16.13% | 1,237 | 28,352 | 28.30% |
| QQQ240719P00410000 | 2024-06-14 3:40PM EDT | 410.00 | 0.40 | 0.40 | 0.41 | +0.05 | +14.29% | 165 | 18,240 | 26.98% |
| QQQ240719P00411000 | 2024-06-13 12:44PM EDT | 411.00 | 0.38 | 0.40 | 0.42 | 0.00 | - | 585 | 3,425 | 26.73% |
| QQQ240719P00412000 | 2024-06-14 1:22PM EDT | 412.00 | 0.40 | 0.41 | 0.43 | +0.05 | +14.29% | 2 | 786 | 26.49% |
| QQQ240719P00413000 | 2024-06-14 4:14PM EDT | 413.00 | 0.43 | 0.42 | 0.44 | +0.06 | +16.22% | 1 | 1,080 | 26.23% |
| QQQ240719P00414000 | 2024-06-14 3:46PM EDT | 414.00 | 0.45 | 0.43 | 0.45 | +0.07 | +18.42% | 3 | 2,379 | 25.98% |
| QQQ240719P00415000 | 2024-06-14 3:24PM EDT | 415.00 | 0.43 | 0.44 | 0.46 | +0.04 | +10.26% | 113 | 15,096 | 25.71% |
| QQQ240719P00416000 | 2024-06-14 2:47PM EDT | 416.00 | 0.45 | 0.45 | 0.47 | +0.04 | +9.76% | 2 | 3,991 | 25.45% |
| QQQ240719P00417000 | 2024-06-14 3:43PM EDT | 417.00 | 0.46 | 0.46 | 0.48 | +0.06 | +15.00% | 453 | 1,750 | 25.20% |
| QQQ240719P00418000 | 2024-06-14 2:43PM EDT | 418.00 | 0.48 | 0.47 | 0.49 | +0.06 | +14.29% | 131 | 2,150 | 24.93% |
| QQQ240719P00419000 | 2024-06-14 12:51PM EDT | 419.00 | 0.48 | 0.48 | 0.50 | +0.05 | +11.63% | 72 | 1,175 | 24.65% |
| QQQ240719P00420000 | 2024-06-14 3:51PM EDT | 420.00 | 0.51 | 0.49 | 0.51 | +0.06 | +13.33% | 372 | 23,552 | 24.37% |
| QQQ240719P00421000 | 2024-06-14 2:43PM EDT | 421.00 | 0.52 | 0.51 | 0.53 | +0.09 | +20.93% | 20 | 1,633 | 24.18% |
| QQQ240719P00422000 | 2024-06-14 1:22PM EDT | 422.00 | 0.51 | 0.52 | 0.54 | +0.04 | +8.51% | 35 | 9,978 | 23.90% |
| QQQ240719P00423000 | 2024-06-14 3:33PM EDT | 423.00 | 0.54 | 0.53 | 0.56 | +0.03 | +5.88% | 9 | 1,522 | 23.69% |
| QQQ240719P00424000 | 2024-06-14 12:14PM EDT | 424.00 | 0.54 | 0.55 | 0.57 | +0.05 | +10.20% | 6 | 5,131 | 23.40% |
| QQQ240719P00425000 | 2024-06-14 4:11PM EDT | 425.00 | 0.57 | 0.57 | 0.59 | +0.07 | +14.00% | 655 | 17,157 | 23.19% |
| QQQ240719P00426000 | 2024-06-13 3:19PM EDT | 426.00 | 0.52 | 0.58 | 0.61 | 0.00 | - | 64 | 1,895 | 22.97% |
| QQQ240719P00427000 | 2024-06-14 1:35PM EDT | 427.00 | 0.61 | 0.60 | 0.63 | +0.07 | +12.96% | 27 | 1,088 | 22.74% |
| QQQ240719P00428000 | 2024-06-13 2:10PM EDT | 428.00 | 0.64 | 0.62 | 0.65 | +0.06 | +10.34% | 1 | 1,577 | 22.51% |
| QQQ240719P00429000 | 2024-06-14 3:26PM EDT | 429.00 | 0.63 | 0.64 | 0.67 | +0.04 | +6.78% | 149 | 1,633 | 22.27% |
| QQQ240719P00430000 | 2024-06-14 4:09PM EDT | 430.00 | 0.67 | 0.67 | 0.69 | +0.06 | +9.84% | 7,440 | 31,642 | 22.02% |
| QQQ240719P00431000 | 2024-06-14 10:22AM EDT | 431.00 | 0.68 | 0.69 | 0.71 | +0.05 | +7.94% | 132 | 1,041 | 21.78% |
| QQQ240719P00432000 | 2024-06-14 2:54PM EDT | 432.00 | 0.71 | 0.71 | 0.74 | +0.06 | +9.23% | 130 | 2,515 | 21.58% |
| QQQ240719P00433000 | 2024-06-14 3:33PM EDT | 433.00 | 0.75 | 0.74 | 0.76 | +0.05 | +7.14% | 15 | 4,494 | 21.31% |
| QQQ240719P00434000 | 2024-06-14 2:24PM EDT | 434.00 | 0.79 | 0.77 | 0.79 | +0.06 | +8.22% | 17 | 3,102 | 21.11% |
| QQQ240719P00435000 | 2024-06-14 3:56PM EDT | 435.00 | 0.80 | 0.80 | 0.82 | +0.06 | +8.11% | 716 | 11,128 | 20.90% |
| QQQ240719P00436000 | 2024-06-14 1:35PM EDT | 436.00 | 0.84 | 0.83 | 0.85 | +0.06 | +7.69% | 19 | 4,043 | 20.67% |
| QQQ240719P00437000 | 2024-06-14 2:54PM EDT | 437.00 | 0.88 | 0.86 | 0.89 | +0.09 | +11.39% | 8 | 1,999 | 20.50% |
| QQQ240719P00438000 | 2024-06-14 3:56PM EDT | 438.00 | 0.90 | 0.90 | 0.92 | +0.06 | +7.14% | 122 | 3,183 | 20.25% |
| QQQ240719P00439000 | 2024-06-14 2:29PM EDT | 439.00 | 0.96 | 0.94 | 0.96 | +0.08 | +9.09% | 26 | 5,488 | 20.06% |
| QQQ240719P00440000 | 2024-06-14 4:13PM EDT | 440.00 | 1.00 | 0.98 | 1.00 | +0.11 | +12.36% | 1,851 | 24,124 | 19.85% |
| QQQ240719P00441000 | 2024-06-14 3:43PM EDT | 441.00 | 1.06 | 1.02 | 1.05 | +0.08 | +8.16% | 68 | 2,817 | 19.68% |
| QQQ240719P00442000 | 2024-06-14 3:58PM EDT | 442.00 | 1.06 | 1.07 | 1.09 | +0.06 | +6.00% | 78 | 2,123 | 19.45% |
| QQQ240719P00443000 | 2024-06-14 3:54PM EDT | 443.00 | 1.13 | 1.11 | 1.14 | +0.08 | +7.62% | 304 | 1,163 | 19.25% |
| QQQ240719P00444000 | 2024-06-14 4:00PM EDT | 444.00 | 1.15 | 1.17 | 1.19 | +0.04 | +3.60% | 195 | 1,435 | 19.05% |
| QQQ240719P00445000 | 2024-06-14 4:12PM EDT | 445.00 | 1.25 | 1.22 | 1.25 | +0.12 | +10.62% | 1,368 | 18,514 | 18.87% |
| QQQ240719P00450000 | 2024-06-14 4:06PM EDT | 450.00 | 1.57 | 1.56 | 1.59 | +0.07 | +4.67% | 2,228 | 36,898 | 17.96% |
| QQQ240719P00455000 | 2024-06-14 4:12PM EDT | 455.00 | 2.05 | 2.01 | 2.05 | +0.09 | +4.59% | 3,466 | 13,963 | 17.08% |
| QQQ240719P00460000 | 2024-06-14 4:13PM EDT | 460.00 | 2.65 | 2.63 | 2.67 | +0.01 | +0.38% | 13,362 | 43,632 | 16.22% |
| QQQ240719P00465000 | 2024-06-14 4:13PM EDT | 465.00 | 3.48 | 3.47 | 3.52 | -0.02 | -0.57% | 19,138 | 15,392 | 15.43% |
| QQQ240719P00470000 | 2024-06-14 4:14PM EDT | 470.00 | 4.64 | 4.62 | 4.66 | -0.15 | -3.13% | 10,268 | 33,180 | 14.67% |
| QQQ240719P00475000 | 2024-06-14 4:13PM EDT | 475.00 | 6.18 | 6.15 | 6.21 | -0.37 | -5.65% | 8,905 | 13,702 | 14.01% |
| QQQ240719P00480000 | 2024-06-14 4:13PM EDT | 480.00 | 8.21 | 8.17 | 8.22 | -0.59 | -6.70% | 3,024 | 2,664 | 13.38% |
| QQQ240719P00485000 | 2024-06-14 3:44PM EDT | 485.00 | 11.20 | 10.71 | 10.79 | -0.73 | -6.12% | 143 | 336 | 12.84% |
| QQQ240719P00490000 | 2024-06-14 3:59PM EDT | 490.00 | 13.80 | 13.81 | 13.98 | -0.91 | -6.19% | 112 | 390 | 12.46% |
| QQQ240719P00495000 | 2024-06-14 3:25PM EDT | 495.00 | 17.82 | 17.48 | 17.76 | -2.15 | -10.77% | 5 | 14 | 12.29% |
| QQQ240719P00500000 | 2024-06-14 3:43PM EDT | 500.00 | 22.53 | 21.68 | 22.00 | -2.11 | -8.56% | 24 | 83 | 12.34% |
| QQQ240719P00505000 | 2024-06-14 3:28PM EDT | 505.00 | 26.84 | 26.25 | 26.59 | -4.95 | -15.57% | 2 | 2 | 12.75% |
| QQQ240719P00510000 | 2024-06-14 3:28PM EDT | 510.00 | 31.63 | 31.05 | 31.40 | -11.32 | -26.36% | 4 | 0 | 13.58% |
| QQQ240719P00520000 | 2024-06-14 1:57PM EDT | 520.00 | 41.72 | 40.92 | 41.27 | -3.03 | -6.77% | 60 | 0 | 15.93% |
| QQQ240719P00525000 | 2024-03-26 4:07PM EDT | 525.00 | 81.34 | 94.87 | 95.86 | 0.00 | - | 8 | 0 | 115.33% |
| QQQ240719P00530000 | 2024-06-13 10:00AM EDT | 530.00 | 52.20 | 50.89 | 51.24 | 0.00 | - | 5 | 5 | 18.60% |
| QQQ240719P00535000 | 2024-04-25 10:23AM EDT | 535.00 | 113.77 | 76.91 | 77.23 | 0.00 | - | - | 0 | 70.83% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 540.00 | 117.99 | 88.64 | 88.96 | 0.00 | - | 2 | 0 | 85.66% |
| QQQ240719P00545000 | 2024-05-01 12:11PM EDT | 545.00 | 123.10 | 93.64 | 93.96 | 0.00 | - | 8 | 0 | 88.14% |
| QQQ240719P00550000 | 2024-05-01 12:10PM EDT | 550.00 | 128.22 | 98.64 | 98.96 | 0.00 | - | 16 | 0 | 90.57% |
| QQQ240719P00555000 | 2024-05-01 12:09PM EDT | 555.00 | 133.64 | 103.64 | 103.96 | 0.00 | - | 10 | 0 | 92.94% |
| QQQ240719P00560000 | 2024-05-01 3:55PM EDT | 560.00 | 137.96 | 108.64 | 108.96 | 0.00 | - | 7 | 0 | 95.25% |
| QQQ240719P00565000 | 2024-05-01 12:06PM EDT | 565.00 | 143.58 | 113.64 | 113.96 | 0.00 | - | 6 | 0 | 97.52% |
| QQQ240719P00570000 | 2024-05-03 10:33AM EDT | 570.00 | 136.21 | 118.64 | 118.96 | 0.00 | - | 2 | 0 | 99.74% |
| QQQ240719P00575000 | 2024-05-17 2:46PM EDT | 575.00 | 124.66 | 95.83 | 96.19 | 0.00 | - | 4 | 0 | 29.61% |
| QQQ240719P00580000 | 2024-05-20 1:28PM EDT | 580.00 | 125.64 | 100.83 | 101.18 | 0.00 | - | 2 | 0 | 30.66% |
| QQQ240719P00585000 | 2024-06-14 9:56AM EDT | 585.00 | 107.43 | 105.82 | 106.18 | -1.48 | -1.36% | 2 | 0 | 31.81% |
© 2024 Yahoo. Todos os direitos reservados.