Mercado fechará em 6 h 26 min
BOVESPA
122.267,43 +926,30 (+0,76%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,36 -0,37 (-0,46%) OURO
2.340,10 +8,90 (+0,38%) Bitcoin USD
61.281,04 -2.977,92 (-4,63%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:34AM EDT. Mercado aberto.
Opções de compra
16 de agosto de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 271.22 | 0.00 | - | 200 | 200 | 210.00 | 0.02 | 0.00 | - | 1 | 1,018 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 13 | 41 |
| - | - | - | - | - | 220.00 | 0.03 | 0.00 | - | 1 | 159 |
| 256.35 | 0.00 | - | 7 | 23 | 225.00 | 0.04 | 0.00 | - | 2 | 111 |
| 252.01 | 0.00 | - | - | 100 | 230.00 | 0.01 | 0.00 | - | 2 | 122 |
| 252.59 | 0.00 | - | 2 | 0 | 235.00 | 0.03 | 0.00 | - | 1 | 262 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 30 | 198 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | 1 | 342 |
| - | - | - | - | - | 250.00 | 0.04 | 0.00 | - | 20 | 450 |
| 232.27 | 0.00 | - | - | 2 | 255.00 | 0.05 | 0.00 | - | 2 | 364 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 150 | 462 |
| 155.55 | 0.00 | - | 1 | 1 | 265.00 | 0.06 | 0.00 | - | 2 | 469 |
| 212.45 | 0.00 | - | 203 | 204 | 270.00 | 0.05 | 0.00 | - | 3 | 288 |
| - | - | - | - | - | 275.00 | 0.08 | 0.00 | - | 5 | 45 |
| 164.48 | 0.00 | - | 2 | 2 | 280.00 | 0.06 | 0.00 | - | 218 | 263 |
| 197.71 | 0.00 | - | 3 | 5 | 285.00 | 0.06 | 0.00 | - | 2 | 212 |
| 192.64 | 0.00 | - | 50 | 50 | 290.00 | 0.09 | 0.00 | - | 1 | 166 |
| 134.81 | 0.00 | - | - | 1 | 295.00 | 0.10 | 0.00 | - | 30 | 189 |
| 183.28 | 0.00 | - | 288 | 312 | 300.00 | 0.10 | 0.00 | - | 73 | 1,227 |
| 177.23 | 0.00 | - | 44 | 51 | 305.00 | 0.14 | 0.00 | - | 12 | 97 |
| 172.54 | 0.00 | - | 54 | 54 | 310.00 | 0.15 | 0.00 | - | 9 | 658 |
| 143.43 | 0.00 | - | 1 | 1 | 315.00 | 0.13 | 0.00 | - | 28 | 2,730 |
| 162.79 | 0.00 | - | 17 | 20 | 320.00 | 0.14 | 0.00 | - | 15 | 624 |
| 157.92 | 0.00 | - | 1 | 10 | 325.00 | 0.17 | 0.00 | - | 3 | 1,029 |
| 152.97 | 0.00 | - | 160 | 164 | 330.00 | 0.17 | 0.00 | - | 17,556 | 18,616 |
| 148.05 | 0.00 | - | 4 | 12 | 335.00 | 0.19 | 0.00 | - | 85 | 498 |
| 141.91 | 0.00 | - | 1 | 3 | 340.00 | 0.22 | 0.00 | - | 3 | 1,544 |
| 138.28 | 0.00 | - | 1 | 15 | 345.00 | 0.22 | 0.00 | - | 70 | 2,210 |
| 133.13 | 0.00 | - | 10 | 97 | 350.00 | 0.21 | 0.00 | - | 4 | 11,146 |
| 128.17 | 0.00 | - | 11 | 27 | 355.00 | 0.26 | 0.00 | - | 3 | 8,593 |
| 123.66 | 0.00 | - | 1 | 60 | 360.00 | 0.29 | 0.00 | - | 5 | 14,188 |
| 118.56 | 0.00 | - | 1 | 62 | 365.00 | 0.28 | 0.00 | - | 1 | 11,785 |
| 113.61 | 0.00 | - | 49 | 179 | 370.00 | 0.34 | 0.00 | - | 4 | 5,661 |
| 108.69 | 0.00 | - | 6 | 308 | 375.00 | 0.35 | 0.00 | - | 36 | 2,374 |
| 103.29 | 0.00 | - | 1 | 129 | 380.00 | 0.42 | 0.00 | - | 58 | 14,874 |
| 98.63 | 0.00 | - | 4 | 263 | 385.00 | 0.43 | 0.00 | - | 27 | 1,954 |
| 94.34 | 0.00 | - | 17 | 314 | 390.00 | 0.50 | 0.00 | - | 80 | 2,450 |
| 89.04 | 0.00 | - | 7 | 601 | 395.00 | 0.54 | 0.00 | - | 146 | 6,962 |
| 84.14 | 0.00 | - | 20 | 1,406 | 400.00 | 0.61 | 0.00 | - | 258 | 17,080 |
| 79.32 | 0.00 | - | 3 | 358 | 405.00 | 0.70 | 0.00 | - | 32 | 12,667 |
| 74.15 | 0.00 | - | 3 | 514 | 410.00 | 0.79 | 0.00 | - | 263 | 6,660 |
| 70.96 | 0.00 | - | 7 | 704 | 415.00 | 0.91 | 0.00 | - | 24 | 6,431 |
| 64.82 | 0.00 | - | 145 | 1,064 | 420.00 | 1.09 | 0.00 | - | 325 | 36,551 |
| 60.09 | 0.00 | - | 89 | 846 | 425.00 | 1.27 | 0.00 | - | 219 | 18,519 |
| 55.33 | 0.00 | - | 113 | 2,320 | 430.00 | 1.51 | 0.00 | - | 3,223 | 16,995 |
| 50.70 | 0.00 | - | 127 | 849 | 435.00 | 1.82 | 0.00 | - | 119 | 25,292 |
| 46.00 | 0.00 | - | 237 | 3,999 | 440.00 | 2.17 | 0.00 | - | 688 | 17,562 |
| 41.56 | 0.00 | - | 162 | 1,290 | 445.00 | 2.65 | 0.00 | - | 541 | 14,458 |
| 37.04 | 0.00 | - | 292 | 7,115 | 450.00 | 3.21 | 0.00 | - | 1,694 | 14,757 |
| 32.83 | 0.00 | - | 263 | 3,077 | 455.00 | 3.88 | 0.00 | - | 1,527 | 5,209 |
| 28.18 | 0.00 | - | 610 | 12,761 | 460.00 | 4.75 | 0.00 | - | 5,010 | 28,609 |
| 24.51 | 0.00 | - | 1,115 | 4,710 | 465.00 | 5.78 | 0.00 | - | 2,798 | 8,324 |
| 21.13 | 0.00 | - | 115 | 5,939 | 470.00 | 7.14 | 0.00 | - | 5,485 | 14,209 |
| 17.31 | 0.00 | - | 735 | 12,713 | 475.00 | 8.81 | 0.00 | - | 1,272 | 10,005 |
| 14.55 | 0.00 | - | 503 | 6,432 | 480.00 | 10.75 | 0.00 | - | 1,058 | 3,693 |
| 11.76 | 0.00 | - | 1,064 | 3,383 | 485.00 | 13.15 | 0.00 | - | 557 | 2,164 |
| 9.31 | 0.00 | - | 776 | 5,786 | 490.00 | 15.55 | 0.00 | - | 85 | 832 |
| 6.95 | 0.00 | - | 6,882 | 13,677 | 495.00 | 18.76 | 0.00 | - | 76 | 208 |
| 5.46 | 0.00 | - | 963 | 14,481 | 500.00 | 22.35 | 0.00 | - | 314 | 5,415 |
| 4.00 | 0.00 | - | 432 | 5,658 | 505.00 | 26.40 | 0.00 | - | 376 | 367 |
| 2.96 | 0.00 | - | 561 | 2,782 | 510.00 | 29.35 | 0.00 | - | 120 | 496 |
| 2.19 | 0.00 | - | 382 | 2,804 | 515.00 | 36.16 | 0.00 | - | 4 | 4,751 |
| 1.54 | 0.00 | - | 445 | 4,937 | 520.00 | 40.57 | 0.00 | - | 6 | 20 |
| 1.11 | 0.00 | - | 56 | 682 | 525.00 | 45.25 | 0.00 | - | 113 | 125 |
| 0.83 | 0.00 | - | 362 | 773 | 530.00 | 44.91 | 0.00 | - | - | 25 |
| 0.59 | 0.00 | - | 186 | 4,026 | 535.00 | 49.29 | 0.00 | - | - | 1 |
| 0.44 | 0.00 | - | 236 | 2,678 | 540.00 | 58.99 | 0.00 | - | - | 1 |
| 0.33 | 0.00 | - | 78 | 147 | 545.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 69 | 928 | 550.00 | 73.30 | 0.00 | - | 18 | 0 |
| 0.21 | 0.00 | - | 2 | 227 | 555.00 | 74.78 | 0.00 | - | 6 | 1,008 |
| 0.17 | 0.00 | - | 2 | 698 | 560.00 | 82.66 | 0.00 | - | 2 | 712 |
| 0.21 | 0.00 | - | 2 | 9 | 565.00 | 88.26 | 0.00 | - | 8 | 657 |
| 0.12 | 0.00 | - | 85 | 327 | 570.00 | 92.72 | 0.00 | - | 2 | 1,175 |
| 0.12 | 0.00 | - | 8 | 17 | 575.00 | 91.35 | 0.00 | - | 5 | 600 |
| 0.09 | 0.00 | - | 50 | 1,281 | 580.00 | 99.92 | 0.00 | - | 20 | 13 |
| 0.07 | 0.00 | - | 10 | 10 | 585.00 | 105.56 | 0.00 | - | 8 | 8 |
© 2024 Yahoo. Todos os direitos reservados.