Mercado fechará em 6 h 21 min
BOVESPA
122.190,37 +849,23 (+0,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,47 -0,26 (-0,32%) OURO
2.343,60 +12,40 (+0,53%) Bitcoin USD
61.457,45 -2.833,57 (-4,41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:39AM EDT. Mercado aberto.
Opções de compra
19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 265.90 | 0.00 | - | 6 | 8 | 215.00 | 0.01 | 0.00 | - | 4 | 1,006 |
| 264.71 | 0.00 | - | 2 | 21 | 220.00 | 0.01 | 0.00 | - | 1 | 710 |
| 255.30 | 0.00 | - | 7 | 21 | 225.00 | 0.04 | 0.00 | - | 90 | 355 |
| 235.00 | 0.00 | - | - | 1 | 230.00 | 0.01 | 0.00 | - | 1 | 849 |
| 202.78 | 0.00 | - | 2 | 3 | 235.00 | 0.01 | 0.00 | - | 15 | 826 |
| 245.65 | 0.00 | - | 2 | 80 | 240.00 | 0.01 | 0.00 | - | 2 | 1,390 |
| 201.98 | 0.00 | - | 1 | 2 | 245.00 | 0.01 | 0.00 | - | 500 | 2,171 |
| 235.82 | 0.00 | - | 15 | 58 | 250.00 | 0.02 | 0.00 | - | 601 | 1,483 |
| 213.45 | 0.00 | - | 2 | 99 | 255.00 | 0.01 | 0.00 | - | 100 | 626 |
| 220.94 | 0.00 | - | 4 | 6 | 260.00 | 0.02 | 0.00 | - | 280 | 1,146 |
| 203.61 | 0.00 | - | 2 | 20 | 265.00 | 0.01 | 0.00 | - | 1 | 1,021 |
| 211.80 | 0.00 | - | 2 | 13 | 270.00 | 0.01 | 0.00 | - | 52 | 1,326 |
| 200.05 | 0.00 | - | - | 7 | 275.00 | 0.01 | 0.00 | - | 74 | 372 |
| 202.25 | 0.00 | - | 6 | 68 | 280.00 | 0.02 | 0.00 | - | 4 | 244 |
| 196.87 | 0.00 | - | 1 | 5 | 285.00 | 0.03 | 0.00 | - | 3 | 231 |
| 191.84 | 0.00 | - | 1 | 5 | 290.00 | 0.02 | 0.00 | - | 2 | 816 |
| 186.18 | 0.00 | - | 6 | 6 | 295.00 | 0.03 | 0.00 | - | 29 | 956 |
| 181.85 | 0.00 | - | 3 | 41 | 300.00 | 0.03 | 0.00 | - | 29 | 1,555 |
| 175.80 | 0.00 | - | 9 | 164 | 305.00 | 0.05 | 0.00 | - | 101 | 601 |
| 171.18 | 0.00 | - | 2 | 29 | 310.00 | 0.04 | 0.00 | - | 106 | 649 |
| 166.78 | 0.00 | - | 1 | 15 | 315.00 | 0.04 | 0.00 | - | 3 | 536 |
| 164.95 | 0.00 | - | 1 | 27 | 320.00 | 0.07 | 0.00 | - | 300 | 13,470 |
| 156.45 | 0.00 | - | 5 | 17 | 325.00 | 0.07 | 0.00 | - | 4 | 6,747 |
| 151.31 | 0.00 | - | 4 | 44 | 330.00 | 0.10 | 0.00 | - | 490 | 2,484 |
| 145.87 | 0.00 | - | 1 | 12 | 335.00 | 0.08 | 0.00 | - | 2 | 20,356 |
| 141.94 | 0.00 | - | 2 | 24 | 340.00 | 0.10 | 0.00 | - | 40 | 1,352 |
| 136.69 | 0.00 | - | 3 | 21 | 345.00 | 0.11 | 0.00 | - | 304 | 1,874 |
| 130.81 | 0.00 | - | 3 | 229 | 350.00 | 0.11 | 0.00 | - | 17 | 38,033 |
| 125.76 | 0.00 | - | 8 | 65 | 355.00 | 0.14 | 0.00 | - | 2 | 1,511 |
| 120.91 | 0.00 | - | 9 | 56 | 360.00 | 0.15 | 0.00 | - | 3 | 20,479 |
| 116.55 | 0.00 | - | 2 | 33 | 365.00 | 0.16 | 0.00 | - | 1 | 1,441 |
| 111.13 | 0.00 | - | 7 | 135 | 370.00 | 0.15 | 0.00 | - | 2 | 3,116 |
| 108.07 | 0.00 | - | 17 | 285 | 375.00 | 0.19 | 0.00 | - | 5 | 8,970 |
| 101.78 | 0.00 | - | 2 | 391 | 380.00 | 0.18 | 0.00 | - | 365 | 6,786 |
| 98.59 | 0.00 | - | 1 | 823 | 385.00 | 0.20 | 0.00 | - | 454 | 9,276 |
| 91.80 | 0.00 | - | 20 | 191 | 390.00 | 0.20 | 0.00 | - | 296 | 21,735 |
| 86.93 | 0.00 | - | 24 | 119 | 395.00 | 0.21 | 0.00 | - | 105 | 7,886 |
| 81.95 | 0.00 | - | 32 | 866 | 400.00 | 0.23 | 0.00 | - | 387 | 24,155 |
| 76.34 | 0.00 | - | 5 | 524 | 405.00 | 0.25 | 0.00 | - | 36 | 28,678 |
| 71.78 | 0.00 | - | 44 | 535 | 410.00 | 0.29 | 0.00 | - | 4,400 | 16,242 |
| 70.86 | 0.00 | - | 1 | 108 | 411.00 | 0.33 | 0.00 | - | 4 | 3,376 |
| 69.71 | 0.00 | - | 13 | 164 | 412.00 | 0.30 | 0.00 | - | 2 | 757 |
| 70.05 | 0.00 | - | 6 | 38 | 413.00 | 0.31 | 0.00 | - | 83 | 1,097 |
| 71.72 | 0.00 | - | 1 | 86 | 414.00 | 0.30 | 0.00 | - | 103 | 2,467 |
| 66.70 | 0.00 | - | 35 | 1,312 | 415.00 | 0.29 | 0.00 | - | 25 | 14,717 |
| 71.60 | 0.00 | - | 2 | 176 | 416.00 | 0.37 | 0.00 | - | 52 | 3,936 |
| 66.30 | 0.00 | - | 9 | 90 | 417.00 | 0.34 | 0.00 | - | 2 | 2,292 |
| 64.20 | 0.00 | - | 20 | 180 | 418.00 | 0.35 | 0.00 | - | 20 | 2,109 |
| 64.11 | 0.00 | - | 4 | 137 | 419.00 | 0.38 | 0.00 | - | 26 | 1,150 |
| 61.26 | 0.00 | - | 41 | 1,608 | 420.00 | 0.34 | 0.00 | - | 1,737 | 23,830 |
| 59.90 | 0.00 | - | 3 | 114 | 421.00 | 0.41 | 0.00 | - | 1 | 1,638 |
| 59.84 | 0.00 | - | 14 | 158 | 422.00 | 0.35 | 0.00 | - | 21 | 10,002 |
| 58.89 | 0.00 | - | 2 | 341 | 423.00 | 0.37 | 0.00 | - | 11 | 1,541 |
| 58.70 | 0.00 | - | 3 | 240 | 424.00 | 0.41 | 0.00 | - | 1 | 5,050 |
| 56.98 | 0.00 | - | 26 | 2,813 | 425.00 | 0.39 | 0.00 | - | 366 | 17,485 |
| 60.29 | 0.00 | - | 6 | 351 | 426.00 | 0.40 | 0.00 | - | 1,379 | 2,998 |
| 52.69 | 0.00 | - | 8 | 238 | 427.00 | 0.41 | 0.00 | - | 258 | 1,154 |
| 52.63 | 0.00 | - | 2 | 380 | 428.00 | 0.44 | 0.00 | - | 123 | 1,596 |
| 49.08 | 0.00 | - | 1 | 179 | 429.00 | 0.44 | 0.00 | - | 93 | 1,675 |
| 52.30 | 0.00 | - | 36 | 4,670 | 430.00 | 0.46 | 0.00 | - | 1,627 | 30,708 |
| 51.32 | 0.00 | - | 1 | 709 | 431.00 | 0.48 | 0.00 | - | 70 | 1,164 |
| 50.38 | 0.00 | - | 8 | 644 | 432.00 | 0.50 | 0.00 | - | 26 | 2,562 |
| 50.82 | 0.00 | - | 4 | 354 | 433.00 | 0.50 | 0.00 | - | 11 | 4,494 |
| 48.27 | 0.00 | - | 1 | 314 | 434.00 | 0.52 | 0.00 | - | 123 | 3,177 |
| 47.90 | 0.00 | - | 10 | 2,050 | 435.00 | 0.54 | 0.00 | - | 2,240 | 17,632 |
| 46.17 | 0.00 | - | 7 | 545 | 436.00 | 0.59 | 0.00 | - | 267 | 4,192 |
| 46.92 | 0.00 | - | 2 | 643 | 437.00 | 0.60 | 0.00 | - | 696 | 2,573 |
| 44.53 | 0.00 | - | 25 | 679 | 438.00 | 0.63 | 0.00 | - | 252 | 3,379 |
| 43.58 | 0.00 | - | 31 | 470 | 439.00 | 0.65 | 0.00 | - | 1,237 | 7,135 |
| 42.34 | 0.00 | - | 46 | 6,144 | 440.00 | 0.69 | 0.00 | - | 4,266 | 20,994 |
| 41.17 | 0.00 | - | 4 | 987 | 441.00 | 0.71 | 0.00 | - | 362 | 3,356 |
| 39.60 | 0.00 | - | 15 | 1,232 | 442.00 | 0.76 | 0.00 | - | 428 | 2,052 |
| 40.61 | 0.00 | - | 3 | 795 | 443.00 | 0.85 | 0.00 | - | 405 | 1,732 |
| 38.28 | 0.00 | - | 26 | 698 | 444.00 | 0.84 | 0.00 | - | 426 | 1,575 |
| 37.33 | 0.00 | - | 60 | 4,320 | 445.00 | 0.88 | 0.00 | - | 2,720 | 21,518 |
| 32.50 | 0.00 | - | 321 | 32,473 | 450.00 | 1.15 | 0.00 | - | 12,552 | 47,303 |
| 28.25 | 0.00 | - | 225 | 13,363 | 455.00 | 1.56 | 0.00 | - | 18,522 | 25,841 |
| 23.69 | 0.00 | - | 415 | 19,981 | 460.00 | 2.08 | 0.00 | - | 14,238 | 58,989 |
| 19.89 | 0.00 | - | 6,709 | 26,274 | 465.00 | 2.88 | 0.00 | - | 27,567 | 55,324 |
| 15.75 | 0.00 | - | 2,079 | 59,832 | 470.00 | 3.89 | 0.00 | - | 24,939 | 59,400 |
| 12.25 | 0.00 | - | 1,145 | 34,553 | 475.00 | 5.36 | 0.00 | - | 14,124 | 27,484 |
| 9.26 | 0.00 | - | 14,235 | 43,463 | 480.00 | 7.22 | 0.00 | - | 18,381 | 21,228 |
| 6.57 | 0.00 | - | 15,907 | 23,900 | 485.00 | 9.64 | 0.00 | - | 5,188 | 11,079 |
| 4.43 | 0.00 | - | 13,936 | 39,176 | 490.00 | 12.96 | 0.00 | - | 1,178 | 2,427 |
| 2.80 | 0.00 | - | 7,962 | 32,996 | 495.00 | 16.12 | 0.00 | - | 27 | 608 |
| 1.76 | 0.00 | - | 8,408 | 48,796 | 500.00 | 20.65 | 0.00 | - | 48 | 911 |
| 1.06 | 0.00 | - | 5,137 | 13,546 | 505.00 | 26.89 | 0.00 | - | 1 | 7 |
| 0.61 | 0.00 | - | 12,719 | 39,002 | 510.00 | 30.06 | 0.00 | - | 2 | 51 |
| 0.37 | 0.00 | - | 1,787 | 11,838 | 515.00 | 35.23 | 0.00 | - | 23 | 170 |
| 0.23 | 0.00 | - | 5,308 | 10,843 | 520.00 | 35.77 | 0.00 | - | 315 | 403 |
| 0.14 | 0.00 | - | 97 | 4,067 | 525.00 | 40.68 | 0.00 | - | 540 | 549 |
| 0.11 | 0.00 | - | 65 | 3,415 | 530.00 | 44.81 | 0.00 | - | 18 | 24 |
| 0.08 | 0.00 | - | 557 | 1,399 | 535.00 | 53.46 | 0.00 | - | 43 | 678 |
| 0.07 | 0.00 | - | 4,978 | 5,224 | 540.00 | 117.99 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1,061 | 1,741 | 545.00 | 63.44 | 0.00 | - | 4 | 1 |
| 0.05 | 0.00 | - | 41 | 2,935 | 550.00 | 63.93 | 0.00 | - | 2 | 2 |
| 0.04 | 0.00 | - | 75 | 971 | 555.00 | 75.20 | 0.00 | - | 5 | 208 |
| 0.04 | 0.00 | - | 40 | 3,274 | 560.00 | 78.96 | 0.00 | - | 20 | 10 |
| 0.03 | 0.00 | - | 30 | 405 | 565.00 | 84.34 | 0.00 | - | 328 | 293 |
| 0.04 | 0.00 | - | 59 | 213 | 570.00 | 90.33 | 0.00 | - | 5 | 79 |
| 0.02 | 0.00 | - | 55 | 2,268 | 575.00 | 94.23 | 0.00 | - | 214 | 177 |
| 0.02 | 0.00 | - | 141 | 463 | 580.00 | 97.97 | 0.00 | - | 292 | 263 |
| 0.01 | 0.00 | - | 290 | 1,998 | 585.00 | 104.15 | 0.00 | - | 370 | 1,721 |
© 2024 Yahoo. Todos os direitos reservados.