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
66.626,73 +361,88 (+0,55%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00225000 | 2024-05-21 12:46PM EDT | 225.00 | 232.07 | 255.43 | 255.85 | 0.00 | - | - | 1 | 96.83% |
| QQQ240816C00235000 | 2024-05-16 9:31AM EDT | 235.00 | 220.28 | 245.54 | 245.95 | 0.00 | - | - | 2 | 92.92% |
| QQQ240816C00265000 | 2024-04-19 2:16PM EDT | 265.00 | 155.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240816C00270000 | 2024-06-03 10:52AM EDT | 270.00 | 184.35 | 210.92 | 211.33 | 0.00 | - | 1 | 1 | 79.88% |
| QQQ240816C00280000 | 2024-05-09 2:28PM EDT | 280.00 | 164.48 | 184.87 | 185.22 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240816C00285000 | 2024-05-14 1:52PM EDT | 285.00 | 162.38 | 193.38 | 193.72 | 0.00 | - | - | 1 | 0.00% |
| QQQ240816C00290000 | 2024-06-12 11:34AM EDT | 290.00 | 187.40 | 191.16 | 191.56 | 0.00 | - | 1 | 4 | 72.83% |
| QQQ240816C00295000 | 2024-05-02 1:46PM EDT | 295.00 | 134.81 | 159.07 | 159.44 | 0.00 | - | - | 1 | 0.00% |
| QQQ240816C00300000 | 2024-06-14 2:51PM EDT | 300.00 | 180.77 | 181.28 | 181.68 | +0.67 | +0.37% | 2 | 7 | 69.37% |
| QQQ240816C00305000 | 2024-06-05 2:09PM EDT | 305.00 | 159.89 | 176.34 | 176.74 | 0.00 | - | 1 | 11 | 67.65% |
| QQQ240816C00310000 | 2024-04-22 3:43PM EDT | 310.00 | 114.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816C00315000 | 2024-05-20 11:25AM EDT | 315.00 | 143.43 | 166.46 | 166.87 | 0.00 | - | 1 | 1 | 64.28% |
| QQQ240816C00320000 | 2024-06-14 10:48AM EDT | 320.00 | 160.05 | 161.52 | 161.93 | +29.73 | +22.81% | 2 | 3 | 62.59% |
| QQQ240816C00325000 | 2024-05-30 2:46PM EDT | 325.00 | 131.73 | 156.57 | 156.98 | 0.00 | - | 1 | 9 | 60.84% |
| QQQ240816C00330000 | 2024-06-03 3:22PM EDT | 330.00 | 124.89 | 151.64 | 152.05 | 0.00 | - | 2 | 6 | 59.21% |
| QQQ240816C00335000 | 2024-06-11 3:54PM EDT | 335.00 | 135.40 | 146.70 | 147.11 | 0.00 | - | 1 | 7 | 57.53% |
| QQQ240816C00340000 | 2024-06-14 9:49AM EDT | 340.00 | 140.35 | 141.78 | 142.18 | +15.07 | +12.03% | 1 | 2 | 55.93% |
| QQQ240816C00345000 | 2024-06-05 1:12PM EDT | 345.00 | 120.63 | 136.85 | 137.25 | 0.00 | - | 11 | 13 | 54.30% |
| QQQ240816C00350000 | 2024-06-13 1:38PM EDT | 350.00 | 128.87 | 131.91 | 132.32 | 0.00 | - | 27 | 99 | 52.66% |
| QQQ240816C00355000 | 2024-06-13 2:36PM EDT | 355.00 | 124.79 | 126.98 | 127.39 | 0.00 | - | 1 | 29 | 51.03% |
| QQQ240816C00360000 | 2024-06-14 9:55AM EDT | 360.00 | 120.82 | 122.06 | 122.47 | +1.82 | +1.53% | 1 | 58 | 50.24% |
| QQQ240816C00365000 | 2024-06-14 9:58AM EDT | 365.00 | 115.92 | 117.14 | 117.54 | +14.34 | +14.12% | 2 | 56 | 48.58% |
| QQQ240816C00370000 | 2024-06-10 2:39PM EDT | 370.00 | 97.44 | 112.23 | 112.63 | 0.00 | - | 41 | 132 | 47.00% |
| QQQ240816C00375000 | 2024-06-11 1:50PM EDT | 375.00 | 94.24 | 107.31 | 107.71 | 0.00 | - | 6 | 312 | 45.37% |
| QQQ240816C00380000 | 2024-06-14 1:08PM EDT | 380.00 | 101.35 | 102.41 | 102.81 | +1.65 | +1.65% | 1 | 123 | 43.81% |
| QQQ240816C00385000 | 2024-06-14 4:05PM EDT | 385.00 | 97.66 | 97.51 | 97.91 | +2.44 | +2.56% | 2 | 256 | 42.23% |
| QQQ240816C00390000 | 2024-06-13 2:37PM EDT | 390.00 | 90.36 | 92.62 | 93.01 | 0.00 | - | 1 | 327 | 40.64% |
| QQQ240816C00395000 | 2024-06-12 1:37PM EDT | 395.00 | 83.64 | 87.73 | 88.13 | 0.00 | - | 109 | 414 | 39.11% |
| QQQ240816C00400000 | 2024-06-14 4:05PM EDT | 400.00 | 83.15 | 82.87 | 83.26 | +3.38 | +4.24% | 32 | 1,349 | 37.57% |
| QQQ240816C00405000 | 2024-06-14 1:34PM EDT | 405.00 | 77.70 | 78.02 | 78.40 | +0.98 | +1.28% | 3 | 355 | 36.05% |
| QQQ240816C00410000 | 2024-06-14 12:38PM EDT | 410.00 | 71.74 | 73.17 | 73.56 | +2.52 | +3.64% | 34 | 483 | 34.55% |
| QQQ240816C00415000 | 2024-06-13 9:59AM EDT | 415.00 | 67.05 | 68.37 | 68.75 | 0.00 | - | 10 | 688 | 33.09% |
| QQQ240816C00420000 | 2024-06-13 10:19AM EDT | 420.00 | 61.08 | 63.58 | 63.96 | 0.00 | - | 12 | 949 | 31.64% |
| QQQ240816C00425000 | 2024-06-14 12:45PM EDT | 425.00 | 57.70 | 58.84 | 59.21 | +0.43 | +0.75% | 6 | 564 | 30.23% |
| QQQ240816C00430000 | 2024-06-14 11:52AM EDT | 430.00 | 52.14 | 54.21 | 54.38 | +0.18 | +0.35% | 42 | 2,218 | 28.60% |
| QQQ240816C00435000 | 2024-06-14 12:05PM EDT | 435.00 | 48.40 | 49.56 | 49.74 | +1.58 | +3.37% | 26 | 758 | 27.30% |
| QQQ240816C00440000 | 2024-06-14 3:59PM EDT | 440.00 | 44.84 | 44.99 | 45.16 | +1.66 | +3.84% | 402 | 3,616 | 26.03% |
| QQQ240816C00445000 | 2024-06-14 2:57PM EDT | 445.00 | 39.73 | 40.51 | 40.67 | +0.80 | +2.05% | 10 | 1,357 | 24.81% |
| QQQ240816C00450000 | 2024-06-14 4:02PM EDT | 450.00 | 36.15 | 36.12 | 36.28 | +1.71 | +4.97% | 45 | 6,542 | 23.64% |
| QQQ240816C00455000 | 2024-06-14 4:13PM EDT | 455.00 | 32.00 | 31.88 | 32.04 | +1.50 | +4.92% | 52 | 2,858 | 22.56% |
| QQQ240816C00460000 | 2024-06-14 3:51PM EDT | 460.00 | 27.70 | 27.78 | 27.95 | +1.78 | +6.87% | 115 | 11,367 | 21.53% |
| QQQ240816C00465000 | 2024-06-14 3:53PM EDT | 465.00 | 23.30 | 23.89 | 24.04 | +1.10 | +4.95% | 323 | 3,590 | 20.55% |
| QQQ240816C00470000 | 2024-06-14 4:13PM EDT | 470.00 | 20.33 | 20.28 | 20.38 | +1.88 | +10.19% | 354 | 6,000 | 19.67% |
| QQQ240816C00475000 | 2024-06-14 4:13PM EDT | 475.00 | 16.95 | 16.89 | 16.99 | +1.72 | +11.29% | 269 | 12,559 | 18.87% |
| QQQ240816C00480000 | 2024-06-14 4:09PM EDT | 480.00 | 13.82 | 13.81 | 13.92 | +1.18 | +9.34% | 1,729 | 7,119 | 18.16% |
| QQQ240816C00485000 | 2024-06-14 4:12PM EDT | 485.00 | 11.10 | 11.10 | 11.15 | +1.09 | +10.89% | 503 | 2,954 | 17.49% |
| QQQ240816C00490000 | 2024-06-14 4:10PM EDT | 490.00 | 8.73 | 8.71 | 8.76 | +1.03 | +13.38% | 460 | 5,368 | 16.92% |
| QQQ240816C00495000 | 2024-06-14 4:12PM EDT | 495.00 | 6.72 | 6.70 | 6.75 | +0.82 | +13.90% | 4,931 | 5,060 | 16.45% |
| QQQ240816C00500000 | 2024-06-14 4:12PM EDT | 500.00 | 5.06 | 5.05 | 5.10 | +0.66 | +15.00% | 1,834 | 9,941 | 16.06% |
| QQQ240816C00505000 | 2024-06-14 4:07PM EDT | 505.00 | 3.78 | 3.74 | 3.80 | +0.49 | +14.89% | 267 | 5,119 | 15.78% |
| QQQ240816C00510000 | 2024-06-14 4:14PM EDT | 510.00 | 2.79 | 2.74 | 2.79 | +0.45 | +19.23% | 62 | 1,937 | 15.56% |
| QQQ240816C00515000 | 2024-06-14 4:13PM EDT | 515.00 | 2.02 | 1.99 | 2.03 | +0.29 | +16.76% | 351 | 530 | 15.43% |
| QQQ240816C00520000 | 2024-06-14 4:12PM EDT | 520.00 | 1.45 | 1.43 | 1.47 | +0.23 | +18.85% | 128 | 808 | 15.37% |
| QQQ240816C00525000 | 2024-06-14 4:12PM EDT | 525.00 | 1.04 | 1.02 | 1.05 | +0.13 | +14.29% | 186 | 329 | 15.33% |
| QQQ240816C00530000 | 2024-06-14 3:18PM EDT | 530.00 | 0.71 | 0.74 | 0.76 | +0.07 | +10.94% | 72 | 505 | 15.38% |
| QQQ240816C00535000 | 2024-06-14 4:05PM EDT | 535.00 | 0.54 | 0.53 | 0.56 | +0.06 | +12.50% | 135 | 380 | 15.52% |
| QQQ240816C00540000 | 2024-06-14 4:05PM EDT | 540.00 | 0.40 | 0.39 | 0.41 | +0.04 | +11.11% | 96 | 241 | 15.65% |
| QQQ240816C00545000 | 2024-06-13 2:16PM EDT | 545.00 | 0.29 | 0.29 | 0.33 | +0.02 | +7.41% | 1 | 18 | 16.04% |
| QQQ240816C00550000 | 2024-06-13 3:54PM EDT | 550.00 | 0.21 | 0.22 | 0.24 | 0.00 | - | 6 | 732 | 16.16% |
| QQQ240816C00555000 | 2024-06-13 11:09AM EDT | 555.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 6 | 223 | 16.48% |
| QQQ240816C00560000 | 2024-06-14 2:06PM EDT | 560.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 13 | 673 | 16.77% |
| QQQ240816C00565000 | 2024-06-14 10:07AM EDT | 565.00 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 1 | 6 | 17.43% |
| QQQ240816C00570000 | 2024-05-31 3:36PM EDT | 570.00 | 0.02 | 0.09 | 0.10 | 0.00 | - | 2 | 203 | 17.48% |
| QQQ240816C00575000 | 2024-06-13 3:32PM EDT | 575.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 1 | 9 | 18.26% |
| QQQ240816C00580000 | 2024-06-14 1:22PM EDT | 580.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 7 | 527 | 18.51% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00210000 | 2024-06-10 2:15PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,018 | 60.94% |
| QQQ240816P00215000 | 2024-06-14 3:40PM EDT | 215.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 13 | 28 | 65.23% |
| QQQ240816P00220000 | 2024-06-14 3:26PM EDT | 220.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 158 | 63.48% |
| QQQ240816P00225000 | 2024-05-06 12:30PM EDT | 225.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 111 | 62.50% |
| QQQ240816P00230000 | 2024-06-07 11:28AM EDT | 230.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 122 | 61.33% |
| QQQ240816P00235000 | 2024-06-10 2:20PM EDT | 235.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 262 | 57.42% |
| QQQ240816P00240000 | 2024-05-20 10:30AM EDT | 240.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 2 | 177 | 58.59% |
| QQQ240816P00245000 | 2024-05-20 2:46PM EDT | 245.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 342 | 55.86% |
| QQQ240816P00250000 | 2024-06-10 1:51PM EDT | 250.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 20 | 450 | 54.30% |
| QQQ240816P00255000 | 2024-06-10 9:50AM EDT | 255.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 362 | 53.71% |
| QQQ240816P00260000 | 2024-06-14 3:05PM EDT | 260.00 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 2 | 310 | 52.73% |
| QQQ240816P00265000 | 2024-05-15 2:15PM EDT | 265.00 | 0.03 | 0.04 | 0.07 | -0.05 | -62.50% | 1 | 187 | 51.17% |
| QQQ240816P00270000 | 2024-06-12 9:42AM EDT | 270.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 3 | 288 | 50.78% |
| QQQ240816P00275000 | 2024-06-05 11:18AM EDT | 275.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 5 | 45 | 52.64% |
| QQQ240816P00280000 | 2024-06-12 10:22AM EDT | 280.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 1 | 70 | 49.02% |
| QQQ240816P00285000 | 2024-06-14 10:40AM EDT | 285.00 | 0.08 | 0.08 | 0.10 | +0.01 | +14.29% | 16 | 106 | 48.15% |
| QQQ240816P00290000 | 2024-06-14 10:48AM EDT | 290.00 | 0.07 | 0.09 | 0.13 | -0.06 | -46.15% | 4 | 156 | 47.95% |
| QQQ240816P00295000 | 2024-06-11 3:01PM EDT | 295.00 | 0.08 | 0.10 | 0.13 | 0.00 | - | 2 | 67 | 46.48% |
| QQQ240816P00300000 | 2024-06-14 2:34PM EDT | 300.00 | 0.11 | 0.12 | 0.14 | +0.03 | +37.50% | 10 | 1,185 | 45.41% |
| QQQ240816P00305000 | 2024-06-14 10:33AM EDT | 305.00 | 0.11 | 0.13 | 0.16 | +0.01 | +10.00% | 6 | 58 | 44.63% |
| QQQ240816P00310000 | 2024-06-14 3:38PM EDT | 310.00 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 151 | 346 | 43.16% |
| QQQ240816P00315000 | 2024-06-14 2:35PM EDT | 315.00 | 0.15 | 0.15 | 0.18 | +0.03 | +25.00% | 12 | 2,681 | 42.29% |
| QQQ240816P00320000 | 2024-06-12 3:17PM EDT | 320.00 | 0.13 | 0.17 | 0.19 | 0.00 | - | 3 | 573 | 41.11% |
| QQQ240816P00325000 | 2024-06-14 10:33AM EDT | 325.00 | 0.18 | 0.18 | 0.21 | +0.02 | +12.50% | 14 | 1,040 | 40.19% |
| QQQ240816P00330000 | 2024-06-14 1:25PM EDT | 330.00 | 0.19 | 0.20 | 0.22 | +0.02 | +11.76% | 869 | 18,946 | 39.01% |
| QQQ240816P00335000 | 2024-06-14 3:06PM EDT | 335.00 | 0.21 | 0.22 | 0.24 | +0.04 | +23.53% | 16 | 359 | 38.04% |
| QQQ240816P00340000 | 2024-06-13 4:07PM EDT | 340.00 | 0.21 | 0.24 | 0.26 | 0.00 | - | 24 | 1,501 | 37.01% |
| QQQ240816P00345000 | 2024-06-14 10:33AM EDT | 345.00 | 0.24 | 0.26 | 0.28 | +0.02 | +9.09% | 6 | 2,133 | 35.96% |
| QQQ240816P00350000 | 2024-06-14 12:34PM EDT | 350.00 | 0.27 | 0.28 | 0.30 | +0.03 | +12.50% | 152 | 10,988 | 34.89% |
| QQQ240816P00355000 | 2024-06-14 4:01PM EDT | 355.00 | 0.33 | 0.30 | 0.33 | +0.05 | +17.86% | 35 | 8,631 | 33.96% |
| QQQ240816P00360000 | 2024-06-14 4:01PM EDT | 360.00 | 0.34 | 0.33 | 0.36 | +0.06 | +21.43% | 1,179 | 16,176 | 32.98% |
| QQQ240816P00365000 | 2024-06-14 3:09PM EDT | 365.00 | 0.35 | 0.36 | 0.39 | +0.04 | +12.90% | 58 | 11,729 | 31.96% |
| QQQ240816P00370000 | 2024-06-14 4:01PM EDT | 370.00 | 0.39 | 0.40 | 0.42 | +0.06 | +18.18% | 30 | 776 | 30.91% |
| QQQ240816P00375000 | 2024-06-14 2:35PM EDT | 375.00 | 0.43 | 0.43 | 0.46 | +0.04 | +10.26% | 261 | 2,011 | 29.96% |
| QQQ240816P00380000 | 2024-06-14 4:00PM EDT | 380.00 | 0.49 | 0.47 | 0.50 | +0.08 | +19.51% | 944 | 13,355 | 28.93% |
| QQQ240816P00385000 | 2024-06-14 3:34PM EDT | 385.00 | 0.54 | 0.52 | 0.55 | +0.08 | +17.39% | 186 | 2,048 | 27.98% |
| QQQ240816P00390000 | 2024-06-14 3:45PM EDT | 390.00 | 0.59 | 0.58 | 0.61 | +0.08 | +15.69% | 69 | 2,042 | 27.05% |
| QQQ240816P00395000 | 2024-06-14 3:20PM EDT | 395.00 | 0.65 | 0.64 | 0.68 | +0.08 | +14.04% | 46 | 6,412 | 26.15% |
| QQQ240816P00400000 | 2024-06-14 3:32PM EDT | 400.00 | 0.74 | 0.73 | 0.76 | +0.09 | +13.85% | 519 | 16,621 | 25.23% |
| QQQ240816P00405000 | 2024-06-14 3:47PM EDT | 405.00 | 0.83 | 0.82 | 0.85 | +0.07 | +9.21% | 66 | 12,736 | 24.32% |
| QQQ240816P00410000 | 2024-06-14 4:07PM EDT | 410.00 | 0.93 | 0.93 | 0.97 | +0.07 | +8.14% | 1,747 | 5,277 | 23.49% |
| QQQ240816P00415000 | 2024-06-14 3:54PM EDT | 415.00 | 1.09 | 1.07 | 1.10 | +0.08 | +7.92% | 635 | 6,126 | 22.61% |
| QQQ240816P00420000 | 2024-06-14 4:00PM EDT | 420.00 | 1.25 | 1.24 | 1.28 | +0.09 | +7.76% | 6,472 | 36,844 | 21.84% |
| QQQ240816P00425000 | 2024-06-14 4:10PM EDT | 425.00 | 1.46 | 1.44 | 1.48 | +0.12 | +8.96% | 249 | 19,995 | 21.02% |
| QQQ240816P00430000 | 2024-06-14 3:59PM EDT | 430.00 | 1.71 | 1.70 | 1.74 | +0.11 | +6.88% | 823 | 14,444 | 20.28% |
| QQQ240816P00435000 | 2024-06-14 4:12PM EDT | 435.00 | 2.04 | 2.02 | 2.05 | +0.08 | +4.08% | 1,017 | 22,603 | 19.53% |
| QQQ240816P00440000 | 2024-06-14 4:11PM EDT | 440.00 | 2.44 | 2.41 | 2.44 | +0.13 | +5.63% | 2,436 | 10,277 | 18.82% |
| QQQ240816P00445000 | 2024-06-14 4:13PM EDT | 445.00 | 2.90 | 2.88 | 2.92 | +0.05 | +1.75% | 964 | 12,474 | 18.12% |
| QQQ240816P00450000 | 2024-06-14 4:13PM EDT | 450.00 | 3.48 | 3.46 | 3.51 | +0.09 | +2.65% | 2,221 | 12,248 | 17.44% |
| QQQ240816P00455000 | 2024-06-14 4:13PM EDT | 455.00 | 4.21 | 4.19 | 4.23 | +0.08 | +1.94% | 9,141 | 5,131 | 16.76% |
| QQQ240816P00460000 | 2024-06-14 4:14PM EDT | 460.00 | 5.10 | 5.08 | 5.12 | +0.11 | +2.20% | 2,360 | 13,741 | 16.10% |
| QQQ240816P00465000 | 2024-06-14 4:11PM EDT | 465.00 | 6.21 | 6.18 | 6.23 | -0.06 | -0.96% | 976 | 4,664 | 15.49% |
| QQQ240816P00470000 | 2024-06-14 4:12PM EDT | 470.00 | 7.55 | 7.56 | 7.59 | -0.14 | -1.82% | 1,370 | 7,862 | 14.89% |
| QQQ240816P00475000 | 2024-06-14 4:14PM EDT | 475.00 | 9.24 | 9.18 | 9.24 | -0.25 | -2.63% | 3,537 | 1,033 | 14.30% |
| QQQ240816P00480000 | 2024-06-14 4:14PM EDT | 480.00 | 11.20 | 11.16 | 11.23 | -0.41 | -3.53% | 1,997 | 1,006 | 13.73% |
| QQQ240816P00485000 | 2024-06-14 4:07PM EDT | 485.00 | 13.54 | 13.50 | 13.60 | -0.97 | -6.69% | 238 | 893 | 13.18% |
| QQQ240816P00490000 | 2024-06-14 3:36PM EDT | 490.00 | 16.32 | 16.18 | 16.42 | -0.56 | -3.32% | 111 | 326 | 12.70% |
| QQQ240816P00495000 | 2024-06-14 3:58PM EDT | 495.00 | 19.74 | 19.37 | 19.63 | -1.78 | -8.27% | 28 | 1 | 12.19% |
| QQQ240816P00500000 | 2024-06-14 4:09PM EDT | 500.00 | 23.16 | 23.00 | 23.34 | -1.34 | -5.47% | 121 | 166 | 11.86% |
| QQQ240816P00505000 | 2024-06-14 3:59PM EDT | 505.00 | 27.30 | 27.05 | 27.40 | -2.75 | -9.15% | 1 | 16 | 11.54% |
| QQQ240816P00510000 | 2024-06-14 1:14PM EDT | 510.00 | 32.27 | 31.46 | 31.83 | -1.27 | -3.79% | 45 | 51 | 11.48% |
| QQQ240816P00515000 | 2024-06-14 11:49AM EDT | 515.00 | 39.00 | 36.14 | 36.51 | +0.71 | +1.85% | 17 | 4,652 | 11.69% |
| QQQ240816P00520000 | 2024-06-14 9:36AM EDT | 520.00 | 43.46 | 40.98 | 41.35 | -0.50 | -1.14% | 2 | 2 | 12.20% |
| QQQ240816P00525000 | 2024-06-14 3:19PM EDT | 525.00 | 46.49 | 45.91 | 46.29 | -1.51 | -3.15% | 24 | 0 | 13.01% |
| QQQ240816P00550000 | 2024-06-13 3:01PM EDT | 550.00 | 73.30 | 70.84 | 71.23 | 0.00 | - | 18 | 0 | 17.73% |
| QQQ240816P00555000 | 2024-06-13 4:00PM EDT | 555.00 | 78.22 | 75.84 | 76.23 | 0.00 | - | 2,110 | 1,008 | 18.68% |
| QQQ240816P00560000 | 2024-06-14 10:49AM EDT | 560.00 | 82.66 | 80.83 | 81.21 | -0.63 | -0.76% | 2 | 712 | 19.46% |
| QQQ240816P00565000 | 2024-06-14 11:45AM EDT | 565.00 | 88.26 | 85.83 | 86.22 | -0.49 | -0.55% | 8 | 656 | 20.45% |
| QQQ240816P00570000 | 2024-06-13 1:28PM EDT | 570.00 | 92.72 | 90.82 | 91.20 | -0.92 | -0.98% | 2 | 1,175 | 21.18% |
| QQQ240816P00575000 | 2024-06-14 3:19PM EDT | 575.00 | 96.41 | 95.82 | 96.20 | -1.92 | -1.95% | 4 | 603 | 22.06% |
| QQQ240816P00580000 | 2024-06-14 9:36AM EDT | 580.00 | 103.32 | 100.81 | 101.19 | +0.13 | +0.13% | 4 | 0 | 22.83% |
© 2024 Yahoo. Todos os direitos reservados.