Mercado abrirá em 1 h 39 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
82,45 +0,71 (+0,87%) OURO
2.346,30 +9,70 (+0,42%) Bitcoin USD
61.502,21 +358,23 (+0,59%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726C00270000 | 2024-06-21 3:08PM EDT | 270.00 | 211.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240726C00280000 | 2024-06-17 9:56AM EDT | 280.00 | 199.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240726C00290000 | 2024-06-14 1:39PM EDT | 290.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240726C00350000 | 2024-06-20 2:45PM EDT | 350.00 | 133.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240726C00355000 | 2024-06-20 2:38PM EDT | 355.00 | 127.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240726C00360000 | 2024-06-24 3:58PM EDT | 360.00 | 116.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240726C00365000 | 2024-06-24 3:58PM EDT | 365.00 | 111.12 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| QQQ240726C00370000 | 2024-06-21 11:51AM EDT | 370.00 | 113.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240726C00375000 | 2024-06-21 11:51AM EDT | 375.00 | 108.51 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| QQQ240726C00380000 | 2024-06-21 3:58PM EDT | 380.00 | 101.88 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ240726C00385000 | 2024-06-21 12:50PM EDT | 385.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ240726C00390000 | 2024-06-21 3:18PM EDT | 390.00 | 92.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240726C00395000 | 2024-06-24 2:55PM EDT | 395.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| QQQ240726C00400000 | 2024-06-27 10:39AM EDT | 400.00 | 84.20 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| QQQ240726C00405000 | 2024-06-21 2:00PM EDT | 405.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| QQQ240726C00410000 | 2024-06-21 3:07PM EDT | 410.00 | 72.53 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 0.00% |
| QQQ240726C00415000 | 2024-06-25 2:26PM EDT | 415.00 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ240726C00420000 | 2024-06-18 3:48PM EDT | 420.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240726C00425000 | 2024-06-27 4:01PM EDT | 425.00 | 59.34 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ240726C00430000 | 2024-06-27 2:28PM EDT | 430.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| QQQ240726C00435000 | 2024-06-27 11:29AM EDT | 435.00 | 47.67 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| QQQ240726C00439000 | 2024-06-13 10:01AM EDT | 439.00 | 42.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240726C00440000 | 2024-06-27 10:15AM EDT | 440.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| QQQ240726C00441000 | 2024-06-27 2:28PM EDT | 441.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240726C00442000 | 2024-06-25 10:36AM EDT | 442.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| QQQ240726C00443000 | 2024-06-21 10:22AM EDT | 443.00 | 40.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240726C00444000 | 2024-06-27 10:16AM EDT | 444.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240726C00445000 | 2024-06-27 11:54AM EDT | 445.00 | 38.12 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| QQQ240726C00446000 | 2024-06-27 11:54AM EDT | 446.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| QQQ240726C00447000 | 2024-06-27 9:40AM EDT | 447.00 | 38.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ240726C00448000 | 2024-06-24 3:49PM EDT | 448.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ240726C00449000 | 2024-06-21 2:39PM EDT | 449.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240726C00450000 | 2024-06-26 3:55PM EDT | 450.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 0.00% |
| QQQ240726C00451000 | 2024-06-27 12:37PM EDT | 451.00 | 33.94 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| QQQ240726C00452000 | 2024-06-25 2:59PM EDT | 452.00 | 30.91 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| QQQ240726C00452500 | 2024-06-25 1:21PM EDT | 452.50 | 29.33 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240726C00453000 | 2024-06-27 11:36AM EDT | 453.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240726C00454000 | 2024-06-20 10:33AM EDT | 454.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| QQQ240726C00455000 | 2024-06-27 10:15AM EDT | 455.00 | 31.64 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.00% |
| QQQ240726C00456000 | 2024-06-27 12:37PM EDT | 456.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| QQQ240726C00457000 | 2024-06-21 12:05PM EDT | 457.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| QQQ240726C00457500 | 2024-06-11 1:46PM EDT | 457.50 | 16.53 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| QQQ240726C00458000 | 2024-06-26 9:58AM EDT | 458.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| QQQ240726C00459000 | 2024-06-26 3:51PM EDT | 459.00 | 25.18 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| QQQ240726C00460000 | 2024-06-27 12:41PM EDT | 460.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 0.00% |
| QQQ240726C00461000 | 2024-06-27 10:50AM EDT | 461.00 | 24.14 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| QQQ240726C00462000 | 2024-06-25 12:36PM EDT | 462.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| QQQ240726C00462500 | 2024-06-25 3:46PM EDT | 462.50 | 21.87 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| QQQ240726C00463000 | 2024-06-27 3:07PM EDT | 463.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| QQQ240726C00464000 | 2024-06-27 3:25PM EDT | 464.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 566 | 579 | 0.00% |
| QQQ240726C00465000 | 2024-06-27 2:57PM EDT | 465.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 35 | 330 | 0.00% |
| QQQ240726C00466000 | 2024-06-27 10:39AM EDT | 466.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| QQQ240726C00467000 | 2024-06-26 3:04PM EDT | 467.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| QQQ240726C00467500 | 2024-06-27 12:19PM EDT | 467.50 | 18.94 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| QQQ240726C00468000 | 2024-06-27 12:19PM EDT | 468.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| QQQ240726C00469000 | 2024-06-27 10:04AM EDT | 469.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| QQQ240726C00470000 | 2024-06-27 3:57PM EDT | 470.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 45 | 263 | 0.00% |
| QQQ240726C00471000 | 2024-06-27 1:43PM EDT | 471.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 0.00% |
| QQQ240726C00472000 | 2024-06-27 3:48PM EDT | 472.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 14 | 325 | 0.00% |
| QQQ240726C00472500 | 2024-06-27 10:20AM EDT | 472.50 | 15.89 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 0.00% |
| QQQ240726C00473000 | 2024-06-26 3:04PM EDT | 473.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 7 | 495 | 0.00% |
| QQQ240726C00474000 | 2024-06-27 3:07PM EDT | 474.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 19 | 205 | 0.00% |
| QQQ240726C00475000 | 2024-06-27 3:19PM EDT | 475.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 46 | 1,299 | 0.00% |
| QQQ240726C00476000 | 2024-06-27 12:44PM EDT | 476.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 12 | 806 | 0.00% |
| QQQ240726C00477000 | 2024-06-27 1:40PM EDT | 477.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 22 | 400 | 0.00% |
| QQQ240726C00477500 | 2024-06-27 3:48PM EDT | 477.50 | 11.58 | 0.00 | 0.00 | 0.00 | - | 67 | 157 | 0.00% |
| QQQ240726C00478000 | 2024-06-27 1:53PM EDT | 478.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 39 | 449 | 0.00% |
| QQQ240726C00479000 | 2024-06-27 3:56PM EDT | 479.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 430 | 770 | 0.00% |
| QQQ240726C00480000 | 2024-06-27 4:09PM EDT | 480.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 713 | 1,776 | 0.00% |
| QQQ240726C00481000 | 2024-06-27 4:06PM EDT | 481.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 383 | 565 | 0.00% |
| QQQ240726C00482000 | 2024-06-27 4:07PM EDT | 482.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 147 | 629 | 0.10% |
| QQQ240726C00482500 | 2024-06-27 3:17PM EDT | 482.50 | 9.02 | 0.00 | 0.00 | 0.00 | - | 115 | 310 | 0.20% |
| QQQ240726C00483000 | 2024-06-27 3:55PM EDT | 483.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 74 | 310 | 0.39% |
| QQQ240726C00484000 | 2024-06-27 3:47PM EDT | 484.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 193 | 580 | 0.39% |
| QQQ240726C00485000 | 2024-06-27 4:13PM EDT | 485.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 356 | 1,330 | 0.78% |
| QQQ240726C00486000 | 2024-06-27 4:02PM EDT | 486.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 296 | 390 | 0.78% |
| QQQ240726C00487000 | 2024-06-27 4:02PM EDT | 487.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 112 | 671 | 0.78% |
| QQQ240726C00487500 | 2024-06-27 12:32PM EDT | 487.50 | 6.24 | 0.00 | 0.00 | 0.00 | - | 57 | 408 | 0.78% |
| QQQ240726C00488000 | 2024-06-27 1:58PM EDT | 488.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 88 | 1,554 | 1.56% |
| QQQ240726C00489000 | 2024-06-27 11:45AM EDT | 489.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 263 | 188 | 1.56% |
| QQQ240726C00490000 | 2024-06-27 4:00PM EDT | 490.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 760 | 1,518 | 1.56% |
| QQQ240726C00491000 | 2024-06-27 3:16PM EDT | 491.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 34 | 202 | 1.56% |
| QQQ240726C00492500 | 2024-06-27 1:48PM EDT | 492.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 122 | 623 | 1.56% |
| QQQ240726C00494000 | 2024-06-27 1:48PM EDT | 494.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 116 | 189 | 1.56% |
| QQQ240726C00495000 | 2024-06-27 4:14PM EDT | 495.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 134 | 21,443 | 1.56% |
| QQQ240726C00496000 | 2024-06-27 4:08PM EDT | 496.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 75 | 472 | 3.13% |
| QQQ240726C00497000 | 2024-06-27 12:23PM EDT | 497.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 105 | 290 | 3.13% |
| QQQ240726C00498000 | 2024-06-27 3:25PM EDT | 498.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 85 | 791 | 3.13% |
| QQQ240726C00499000 | 2024-06-27 3:53PM EDT | 499.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 77 | 321 | 3.13% |
| QQQ240726C00500000 | 2024-06-27 3:59PM EDT | 500.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 376 | 14,757 | 3.13% |
| QQQ240726C00505000 | 2024-06-27 4:02PM EDT | 505.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 298 | 1,834 | 3.13% |
| QQQ240726C00510000 | 2024-06-27 4:02PM EDT | 510.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 453 | 3,881 | 3.13% |
| QQQ240726C00515000 | 2024-06-27 3:59PM EDT | 515.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 505 | 12,414 | 6.25% |
| QQQ240726C00520000 | 2024-06-27 2:00PM EDT | 520.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 188 | 325 | 6.25% |
| QQQ240726C00525000 | 2024-06-27 1:53PM EDT | 525.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 166 | 6.25% |
| QQQ240726C00530000 | 2024-06-27 3:57PM EDT | 530.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 6.25% |
| QQQ240726C00535000 | 2024-06-27 3:35PM EDT | 535.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 87 | 6.25% |
| QQQ240726C00540000 | 2024-06-27 10:04AM EDT | 540.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,002 | 6.25% |
| QQQ240726C00545000 | 2024-06-27 1:35PM EDT | 545.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 6.25% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726P00240000 | 2024-06-11 11:18AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QQQ240726P00260000 | 2024-06-12 11:11AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| QQQ240726P00285000 | 2024-06-20 1:40PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| QQQ240726P00300000 | 2024-06-12 2:32PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 39 | 25.00% |
| QQQ240726P00305000 | 2024-06-26 9:32AM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| QQQ240726P00315000 | 2024-06-26 1:04PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 176 | 25.00% |
| QQQ240726P00320000 | 2024-06-17 12:47PM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| QQQ240726P00330000 | 2024-06-25 9:41AM EDT | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 188 | 219 | 25.00% |
| QQQ240726P00340000 | 2024-06-25 11:00AM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 312 | 356 | 25.00% |
| QQQ240726P00345000 | 2024-06-14 4:01PM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QQQ240726P00350000 | 2024-06-26 11:59AM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 74 | 25.00% |
| QQQ240726P00355000 | 2024-06-27 9:54AM EDT | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 25.00% |
| QQQ240726P00360000 | 2024-06-25 10:53AM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| QQQ240726P00365000 | 2024-06-25 10:53AM EDT | 365.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| QQQ240726P00370000 | 2024-06-26 9:47AM EDT | 370.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 25.00% |
| QQQ240726P00375000 | 2024-06-25 10:53AM EDT | 375.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| QQQ240726P00380000 | 2024-06-25 10:52AM EDT | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,102 | 12.50% |
| QQQ240726P00385000 | 2024-06-07 9:33AM EDT | 385.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| QQQ240726P00390000 | 2024-06-25 11:49AM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| QQQ240726P00395000 | 2024-06-27 1:12PM EDT | 395.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| QQQ240726P00400000 | 2024-06-27 3:54PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3,289 | 12.50% |
| QQQ240726P00405000 | 2024-06-27 12:14PM EDT | 405.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 697 | 12.50% |
| QQQ240726P00410000 | 2024-06-27 10:05AM EDT | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 875 | 12.50% |
| QQQ240726P00415000 | 2024-06-27 4:08PM EDT | 415.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 947 | 12.50% |
| QQQ240726P00420000 | 2024-06-27 4:09PM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 248 | 5,382 | 12.50% |
| QQQ240726P00425000 | 2024-06-27 2:19PM EDT | 425.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 176 | 1,620 | 12.50% |
| QQQ240726P00430000 | 2024-06-27 3:59PM EDT | 430.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,330 | 12,047 | 6.25% |
| QQQ240726P00435000 | 2024-06-27 2:50PM EDT | 435.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 112 | 10,598 | 6.25% |
| QQQ240726P00439000 | 2024-06-27 10:44AM EDT | 439.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 6.25% |
| QQQ240726P00440000 | 2024-06-27 3:48PM EDT | 440.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 5,063 | 6.25% |
| QQQ240726P00441000 | 2024-06-27 3:34PM EDT | 441.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 106 | 6.25% |
| QQQ240726P00442000 | 2024-06-27 11:26AM EDT | 442.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 6.25% |
| QQQ240726P00443000 | 2024-06-27 9:36AM EDT | 443.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 6.25% |
| QQQ240726P00444000 | 2024-06-27 2:56PM EDT | 444.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 2,234 | 6.25% |
| QQQ240726P00445000 | 2024-06-27 3:53PM EDT | 445.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 117 | 1,025 | 6.25% |
| QQQ240726P00446000 | 2024-06-27 9:30AM EDT | 446.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 6.25% |
| QQQ240726P00447000 | 2024-06-27 3:33PM EDT | 447.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 10,335 | 6.25% |
| QQQ240726P00448000 | 2024-06-27 10:47AM EDT | 448.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 771 | 6.25% |
| QQQ240726P00449000 | 2024-06-27 10:14AM EDT | 449.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5,045 | 6.25% |
| QQQ240726P00450000 | 2024-06-27 3:59PM EDT | 450.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 693 | 22,414 | 6.25% |
| QQQ240726P00451000 | 2024-06-27 1:14PM EDT | 451.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 6.25% |
| QQQ240726P00452000 | 2024-06-27 3:54PM EDT | 452.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 13 | 204 | 6.25% |
| QQQ240726P00452500 | 2024-06-27 12:55PM EDT | 452.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 23 | 154 | 6.25% |
| QQQ240726P00453000 | 2024-06-27 3:40PM EDT | 453.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 38 | 146 | 6.25% |
| QQQ240726P00454000 | 2024-06-27 1:52PM EDT | 454.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 56 | 107 | 6.25% |
| QQQ240726P00455000 | 2024-06-27 3:29PM EDT | 455.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 25 | 13,536 | 3.13% |
| QQQ240726P00456000 | 2024-06-27 11:31AM EDT | 456.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7 | 3,731 | 3.13% |
| QQQ240726P00457000 | 2024-06-27 12:57PM EDT | 457.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 11 | 544 | 3.13% |
| QQQ240726P00457500 | 2024-06-27 4:06PM EDT | 457.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 35 | 164 | 3.13% |
| QQQ240726P00458000 | 2024-06-27 3:38PM EDT | 458.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 59 | 342 | 3.13% |
| QQQ240726P00459000 | 2024-06-27 3:38PM EDT | 459.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 122 | 569 | 3.13% |
| QQQ240726P00460000 | 2024-06-27 4:08PM EDT | 460.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 856 | 11,253 | 3.13% |
| QQQ240726P00461000 | 2024-06-27 3:25PM EDT | 461.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 60 | 146 | 3.13% |
| QQQ240726P00462000 | 2024-06-27 3:25PM EDT | 462.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 113 | 6,782 | 3.13% |
| QQQ240726P00462500 | 2024-06-27 2:36PM EDT | 462.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 33 | 73 | 3.13% |
| QQQ240726P00463000 | 2024-06-27 12:36PM EDT | 463.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 38 | 251 | 3.13% |
| QQQ240726P00464000 | 2024-06-27 1:47PM EDT | 464.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 200 | 3.13% |
| QQQ240726P00465000 | 2024-06-27 3:54PM EDT | 465.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 194 | 19,249 | 3.13% |
| QQQ240726P00466000 | 2024-06-27 11:29AM EDT | 466.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 26 | 160 | 3.13% |
| QQQ240726P00467000 | 2024-06-27 3:54PM EDT | 467.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 52 | 10,473 | 3.13% |
| QQQ240726P00467500 | 2024-06-27 2:04PM EDT | 467.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 3.13% |
| QQQ240726P00468000 | 2024-06-27 4:05PM EDT | 468.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 34 | 3,461 | 3.13% |
| QQQ240726P00469000 | 2024-06-27 4:05PM EDT | 469.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 38 | 423 | 1.56% |
| QQQ240726P00470000 | 2024-06-27 4:03PM EDT | 470.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 954 | 17,071 | 1.56% |
| QQQ240726P00471000 | 2024-06-27 4:02PM EDT | 471.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 21 | 161 | 1.56% |
| QQQ240726P00472000 | 2024-06-27 3:41PM EDT | 472.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 81 | 257 | 1.56% |
| QQQ240726P00472500 | 2024-06-27 12:15PM EDT | 472.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 68 | 215 | 1.56% |
| QQQ240726P00473000 | 2024-06-27 4:00PM EDT | 473.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 137 | 362 | 1.56% |
| QQQ240726P00474000 | 2024-06-27 3:07PM EDT | 474.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 14 | 370 | 1.56% |
| QQQ240726P00475000 | 2024-06-27 4:14PM EDT | 475.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 682 | 2,422 | 1.56% |
| QQQ240726P00476000 | 2024-06-27 4:05PM EDT | 476.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 67 | 1,559 | 0.78% |
| QQQ240726P00477000 | 2024-06-27 3:52PM EDT | 477.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 151 | 395 | 0.78% |
| QQQ240726P00477500 | 2024-06-27 3:30PM EDT | 477.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | 25 | 153 | 0.78% |
| QQQ240726P00478000 | 2024-06-27 3:59PM EDT | 478.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 141 | 403 | 0.78% |
| QQQ240726P00479000 | 2024-06-27 3:58PM EDT | 479.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 68 | 634 | 0.39% |
| QQQ240726P00480000 | 2024-06-27 4:14PM EDT | 480.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 548 | 8,718 | 0.39% |
| QQQ240726P00481000 | 2024-06-27 4:05PM EDT | 481.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 77 | 146 | 0.20% |
| QQQ240726P00482000 | 2024-06-27 4:09PM EDT | 482.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 509 | 661 | 0.00% |
| QQQ240726P00482500 | 2024-06-27 12:42PM EDT | 482.50 | 7.84 | 0.00 | 0.00 | 0.00 | - | 46 | 118 | 0.00% |
| QQQ240726P00483000 | 2024-06-27 3:19PM EDT | 483.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 48 | 240 | 0.00% |
| QQQ240726P00484000 | 2024-06-27 1:47PM EDT | 484.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 47 | 296 | 0.00% |
| QQQ240726P00485000 | 2024-06-27 4:04PM EDT | 485.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 691 | 1,043 | 0.00% |
| QQQ240726P00486000 | 2024-06-27 4:00PM EDT | 486.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 302 | 1,342 | 0.00% |
| QQQ240726P00487000 | 2024-06-27 12:27PM EDT | 487.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| QQQ240726P00487500 | 2024-06-24 4:08PM EDT | 487.50 | 15.29 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| QQQ240726P00488000 | 2024-06-27 12:49PM EDT | 488.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| QQQ240726P00489000 | 2024-06-27 12:49PM EDT | 489.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ240726P00490000 | 2024-06-27 4:00PM EDT | 490.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 33 | 218 | 0.00% |
| QQQ240726P00491000 | 2024-06-27 11:39AM EDT | 491.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ240726P00492500 | 2024-06-27 1:53PM EDT | 492.50 | 13.29 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| QQQ240726P00494000 | 2024-06-27 9:43AM EDT | 494.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 0.00% |
| QQQ240726P00495000 | 2024-06-25 4:08PM EDT | 495.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| QQQ240726P00500000 | 2024-06-27 3:13PM EDT | 500.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 37 | 54 | 0.00% |
| QQQ240726P00505000 | 2024-06-26 9:46AM EDT | 505.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240726P00510000 | 2024-06-27 12:22PM EDT | 510.00 | 29.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240726P00515000 | 2024-06-20 10:58AM EDT | 515.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240726P00520000 | 2024-06-21 10:03AM EDT | 520.00 | 40.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240726P00525000 | 2024-06-24 3:34PM EDT | 525.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240726P00530000 | 2024-06-24 3:34PM EDT | 530.00 | 53.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240726P00535000 | 2024-06-24 3:35PM EDT | 535.00 | 59.34 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| QQQ240726P00540000 | 2024-06-20 1:03PM EDT | 540.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240726P00545000 | 2024-06-24 4:02PM EDT | 545.00 | 71.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.