Mercado abrirá em 1 h 20 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
82,28 +0,54 (+0,66%) OURO
2.345,60 +9,00 (+0,39%) Bitcoin USD
61.634,80 +440,13 (+0,72%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00174780 | 2024-06-20 10:20AM EDT | 174.78 | 310.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ240920C00175000 | 2023-11-07 12:59PM EDT | 175.00 | 204.49 | 220.78 | 221.28 | 0.00 | - | - | 2 | 0.00% |
| QQQ240920C00179780 | 2024-06-17 1:51PM EDT | 179.78 | 307.48 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240920C00180000 | 2023-12-18 11:30AM EDT | 180.00 | 232.61 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240920C00184780 | 2024-06-17 3:57PM EDT | 184.78 | 302.37 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| QQQ240920C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 209.00 | 226.03 | 226.53 | 0.00 | - | 25 | 154 | 0.00% |
| QQQ240920C00189780 | 2024-06-18 9:58AM EDT | 189.78 | 297.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00190000 | 2023-12-12 10:52AM EDT | 190.00 | 211.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00194780 | 2024-06-21 10:01AM EDT | 194.78 | 287.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240920C00199780 | 2024-06-07 12:29PM EDT | 199.78 | 267.61 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ240920C00200000 | 2023-10-27 3:00PM EDT | 200.00 | 154.00 | 195.96 | 197.79 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ240920C00204780 | 2024-06-27 9:42AM EDT | 204.78 | 280.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240920C00209780 | 2024-02-26 10:35AM EDT | 209.78 | 233.06 | 237.61 | 238.15 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240920C00210000 | 2024-06-27 9:39AM EDT | 210.00 | 275.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240920C00214780 | 2024-02-06 1:47PM EDT | 214.78 | 217.40 | 232.80 | 236.68 | 0.00 | - | 9 | 11 | 0.00% |
| QQQ240920C00215000 | 2024-06-25 3:35PM EDT | 215.00 | 267.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00219780 | 2024-03-15 10:43AM EDT | 219.78 | 221.28 | 223.31 | 223.82 | 0.00 | - | 6 | 7 | 0.00% |
| QQQ240920C00220000 | 2024-04-24 10:05AM EDT | 220.00 | 212.90 | 241.10 | 241.47 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240920C00224780 | 2024-01-16 1:00AM EDT | 224.78 | 163.02 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00225000 | 2024-06-13 9:37AM EDT | 225.00 | 255.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00229780 | 2024-03-21 10:19AM EDT | 229.78 | 224.02 | 189.68 | 190.24 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240920C00230000 | 2024-06-12 9:54AM EDT | 230.00 | 247.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00234780 | 2023-12-13 3:47PM EDT | 234.78 | 177.22 | 181.75 | 182.39 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00235000 | 2024-06-10 3:35PM EDT | 235.00 | 232.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00239780 | 2024-06-14 3:37PM EDT | 239.78 | 242.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240920C00240000 | 2024-06-18 10:57AM EDT | 240.00 | 247.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240920C00244780 | 2024-06-14 3:37PM EDT | 244.78 | 237.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240920C00245000 | 2024-06-05 3:33PM EDT | 245.00 | 220.89 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240920C00249780 | 2024-05-21 9:45AM EDT | 249.78 | 207.67 | 239.51 | 240.06 | 0.00 | - | 5 | 9 | 105.19% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 250.00 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 254.78 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00255000 | 2024-03-15 10:39AM EDT | 255.00 | 187.17 | 189.20 | 189.70 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00259780 | 2024-03-15 10:46AM EDT | 259.78 | 182.61 | 184.59 | 185.08 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ240920C00260000 | 2024-04-29 11:18AM EDT | 260.00 | 177.48 | 201.31 | 201.61 | 0.00 | - | 30 | 49 | 0.00% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 264.78 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240920C00265000 | 2024-01-17 10:48AM EDT | 265.00 | 148.05 | 175.01 | 175.38 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 269.78 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00270000 | 2024-06-24 1:07PM EDT | 270.00 | 210.51 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 274.78 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 275.00 | 168.15 | 169.92 | 170.41 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 279.78 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 280.00 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240920C00284780 | 2024-01-24 2:38PM EDT | 284.78 | 153.53 | 159.64 | 160.19 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240920C00285000 | 2024-06-06 1:18PM EDT | 285.00 | 182.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 289.78 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240920C00290000 | 2024-06-13 9:45AM EDT | 290.00 | 191.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00294780 | 2024-05-13 12:20PM EDT | 294.78 | 153.80 | 182.92 | 183.44 | 0.00 | - | 5 | 50 | 0.00% |
| QQQ240920C00295000 | 2024-06-24 1:07PM EDT | 295.00 | 185.93 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| QQQ240920C00299780 | 2024-06-14 3:01PM EDT | 299.78 | 182.86 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| QQQ240920C00300000 | 2024-06-24 2:03PM EDT | 300.00 | 179.86 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 304.78 | 143.17 | 142.78 | 143.10 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240920C00305000 | 2024-05-22 1:41PM EDT | 305.00 | 155.76 | 179.57 | 180.12 | 0.00 | - | 2 | 6 | 62.41% |
| QQQ240920C00309780 | 2024-06-26 4:05PM EDT | 309.78 | 174.48 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| QQQ240920C00310000 | 2024-06-27 12:41PM EDT | 310.00 | 175.70 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 314.78 | 125.27 | 142.26 | 142.55 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ240920C00315000 | 2024-06-21 10:16AM EDT | 315.00 | 169.90 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ240920C00319780 | 2024-06-20 12:55PM EDT | 319.78 | 166.90 | 0.00 | 0.00 | 0.00 | - | 30 | 290 | 0.00% |
| QQQ240920C00320000 | 2024-06-25 3:57PM EDT | 320.00 | 163.94 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| QQQ240920C00324780 | 2024-05-15 1:02PM EDT | 324.78 | 132.82 | 158.74 | 159.14 | 0.00 | - | 1 | 190 | 50.31% |
| QQQ240920C00325000 | 2024-06-27 10:27AM EDT | 325.00 | 162.21 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| QQQ240920C00329780 | 2024-06-18 11:54AM EDT | 329.78 | 159.29 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| QQQ240920C00330000 | 2024-06-24 10:24AM EDT | 330.00 | 154.23 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240920C00334780 | 2024-03-28 11:20AM EDT | 334.78 | 120.04 | 104.39 | 104.79 | 0.00 | - | 2 | 59 | 0.00% |
| QQQ240920C00335000 | 2024-06-03 3:39PM EDT | 335.00 | 121.92 | 0.00 | 0.00 | 0.00 | - | 60 | 273 | 0.00% |
| QQQ240920C00339780 | 2024-06-20 10:24AM EDT | 339.78 | 149.27 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| QQQ240920C00340000 | 2024-06-25 10:56AM EDT | 340.00 | 141.93 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| QQQ240920C00344780 | 2024-06-07 3:17PM EDT | 344.78 | 123.81 | 0.00 | 0.00 | 0.00 | - | 16 | 248 | 0.00% |
| QQQ240920C00345000 | 2024-06-18 10:43AM EDT | 345.00 | 144.44 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 0.00% |
| QQQ240920C00349780 | 2024-06-21 3:07PM EDT | 349.78 | 135.60 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ240920C00350000 | 2024-06-27 1:59PM EDT | 350.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| QQQ240920C00354780 | 2024-05-20 9:38AM EDT | 354.78 | 105.64 | 135.29 | 136.00 | 0.00 | - | 2 | 66 | 59.80% |
| QQQ240920C00355000 | 2024-06-21 4:10PM EDT | 355.00 | 130.64 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 0.00% |
| QQQ240920C00359780 | 2024-06-12 1:01PM EDT | 359.78 | 120.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,450 | 0.00% |
| QQQ240920C00360000 | 2024-06-21 3:45PM EDT | 360.00 | 125.82 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| QQQ240920C00364780 | 2024-06-18 12:17PM EDT | 364.78 | 125.29 | 0.00 | 0.00 | 0.00 | - | 2 | 624 | 0.00% |
| QQQ240920C00365000 | 2024-06-20 1:24PM EDT | 365.00 | 121.43 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 0.00% |
| QQQ240920C00369780 | 2024-06-24 2:48PM EDT | 369.78 | 112.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,894 | 0.00% |
| QQQ240920C00370000 | 2024-06-21 4:05PM EDT | 370.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 26 | 1,929 | 0.00% |
| QQQ240920C00374780 | 2024-06-25 3:46PM EDT | 374.78 | 110.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2,394 | 0.00% |
| QQQ240920C00375000 | 2024-06-24 10:25AM EDT | 375.00 | 109.88 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 0.00% |
| QQQ240920C00379780 | 2024-06-24 3:45PM EDT | 379.78 | 102.24 | 0.00 | 0.00 | 0.00 | - | 1 | 7,838 | 0.00% |
| QQQ240920C00380000 | 2024-06-26 1:07PM EDT | 380.00 | 105.55 | 0.00 | 0.00 | 0.00 | - | 3 | 992 | 0.00% |
| QQQ240920C00384780 | 2024-06-20 1:06PM EDT | 384.78 | 102.12 | 0.00 | 0.00 | 0.00 | - | 123 | 3,526 | 0.00% |
| QQQ240920C00385000 | 2024-06-21 11:21AM EDT | 385.00 | 102.21 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| QQQ240920C00389780 | 2024-06-26 3:40PM EDT | 389.78 | 96.43 | 0.00 | 0.00 | 0.00 | - | 3 | 977 | 0.00% |
| QQQ240920C00390000 | 2024-06-24 9:58AM EDT | 390.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 53 | 368 | 0.00% |
| QQQ240920C00394780 | 2024-06-05 10:24AM EDT | 394.78 | 72.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,639 | 0.00% |
| QQQ240920C00395000 | 2024-06-24 11:28AM EDT | 395.00 | 89.53 | 0.00 | 0.00 | 0.00 | - | 25 | 239 | 0.00% |
| QQQ240920C00399780 | 2024-06-25 11:04AM EDT | 399.78 | 84.72 | 0.00 | 0.00 | 0.00 | - | 4 | 5,308 | 0.00% |
| QQQ240920C00400000 | 2024-06-27 2:17PM EDT | 400.00 | 87.35 | 0.00 | 0.00 | 0.00 | - | 13 | 2,230 | 0.00% |
| QQQ240920C00404780 | 2024-06-21 10:47AM EDT | 404.78 | 82.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,698 | 0.00% |
| QQQ240920C00405000 | 2024-06-27 3:15PM EDT | 405.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 0.00% |
| QQQ240920C00409780 | 2024-06-27 9:49AM EDT | 409.78 | 79.10 | 0.00 | 0.00 | 0.00 | - | 15 | 896 | 0.00% |
| QQQ240920C00410000 | 2024-06-27 11:48AM EDT | 410.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 3 | 1,607 | 0.00% |
| QQQ240920C00414780 | 2024-06-21 10:56AM EDT | 414.78 | 72.69 | 0.00 | 0.00 | 0.00 | - | 56 | 748 | 0.00% |
| QQQ240920C00415000 | 2024-06-26 1:07PM EDT | 415.00 | 72.08 | 0.00 | 0.00 | 0.00 | - | 3 | 7,085 | 0.00% |
| QQQ240920C00419780 | 2024-06-26 2:06PM EDT | 419.78 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3,739 | 0.00% |
| QQQ240920C00420000 | 2024-06-27 9:49AM EDT | 420.00 | 69.45 | 0.00 | 0.00 | 0.00 | - | 15 | 3,472 | 0.00% |
| QQQ240920C00424780 | 2024-06-27 12:31PM EDT | 424.78 | 64.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,017 | 0.00% |
| QQQ240920C00425000 | 2024-06-25 11:14AM EDT | 425.00 | 61.74 | 0.00 | 0.00 | 0.00 | - | 3 | 1,636 | 0.00% |
| QQQ240920C00429780 | 2024-06-26 2:23PM EDT | 429.78 | 58.51 | 0.00 | 0.00 | 0.00 | - | 3 | 4,665 | 0.00% |
| QQQ240920C00430000 | 2024-06-27 9:33AM EDT | 430.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 10 | 6,432 | 0.00% |
| QQQ240920C00434780 | 2024-06-26 10:46AM EDT | 434.78 | 54.75 | 0.00 | 0.00 | 0.00 | - | 10 | 1,827 | 0.00% |
| QQQ240920C00435000 | 2024-06-27 1:47PM EDT | 435.00 | 55.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1,824 | 0.00% |
| QQQ240920C00439780 | 2024-06-25 2:00PM EDT | 439.78 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5,012 | 0.00% |
| QQQ240920C00440000 | 2024-06-27 3:26PM EDT | 440.00 | 50.93 | 0.00 | 0.00 | 0.00 | - | 2 | 10,835 | 0.00% |
| QQQ240920C00444780 | 2024-06-26 9:54AM EDT | 444.78 | 45.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,677 | 0.00% |
| QQQ240920C00445000 | 2024-06-27 3:54PM EDT | 445.00 | 45.68 | 0.00 | 0.00 | 0.00 | - | 11 | 4,281 | 0.00% |
| QQQ240920C00449780 | 2024-06-24 3:58PM EDT | 449.78 | 36.84 | 0.00 | 0.00 | 0.00 | - | 1,771 | 6,205 | 0.00% |
| QQQ240920C00450000 | 2024-06-27 3:55PM EDT | 450.00 | 41.72 | 0.00 | 0.00 | 0.00 | - | 5 | 17,615 | 0.00% |
| QQQ240920C00454780 | 2024-06-27 12:35PM EDT | 454.78 | 38.30 | 0.00 | 0.00 | 0.00 | - | 15 | 10,411 | 0.00% |
| QQQ240920C00455000 | 2024-06-27 3:54PM EDT | 455.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 10 | 6,420 | 0.00% |
| QQQ240920C00459780 | 2024-06-27 11:30AM EDT | 459.78 | 32.88 | 0.00 | 0.00 | 0.00 | - | 6 | 4,312 | 0.00% |
| QQQ240920C00460000 | 2024-06-27 4:08PM EDT | 460.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 80 | 15,115 | 0.00% |
| QQQ240920C00464780 | 2024-06-26 3:16PM EDT | 464.78 | 28.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4,030 | 0.00% |
| QQQ240920C00465000 | 2024-06-27 3:59PM EDT | 465.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 12 | 6,013 | 0.00% |
| QQQ240920C00469780 | 2024-06-27 4:09PM EDT | 469.78 | 27.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,891 | 0.00% |
| QQQ240920C00470000 | 2024-06-27 3:59PM EDT | 470.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 91 | 11,599 | 0.00% |
| QQQ240920C00474780 | 2024-06-27 2:11PM EDT | 474.78 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 3,444 | 0.00% |
| QQQ240920C00475000 | 2024-06-27 3:56PM EDT | 475.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 46 | 24,949 | 0.00% |
| QQQ240920C00479780 | 2024-06-27 1:47PM EDT | 479.78 | 20.22 | 0.00 | 0.00 | 0.00 | - | 11 | 2,786 | 0.00% |
| QQQ240920C00480000 | 2024-06-27 4:13PM EDT | 480.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 999 | 18,184 | 0.00% |
| QQQ240920C00484780 | 2024-06-27 3:52PM EDT | 484.78 | 16.60 | 0.00 | 0.00 | 0.00 | - | 383 | 2,525 | 0.39% |
| QQQ240920C00485000 | 2024-06-27 4:06PM EDT | 485.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 233 | 60,981 | 0.39% |
| QQQ240920C00489780 | 2024-06-27 2:32PM EDT | 489.78 | 13.87 | 0.00 | 0.00 | 0.00 | - | 78 | 2,463 | 0.78% |
| QQQ240920C00490000 | 2024-06-27 3:13PM EDT | 490.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 141 | 8,533 | 0.78% |
| QQQ240920C00494780 | 2024-06-27 2:50PM EDT | 494.78 | 11.71 | 0.00 | 0.00 | 0.00 | - | 32 | 2,465 | 1.56% |
| QQQ240920C00495000 | 2024-06-27 4:09PM EDT | 495.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 65 | 5,845 | 1.56% |
| QQQ240920C00499780 | 2024-06-27 3:48PM EDT | 499.78 | 9.48 | 0.00 | 0.00 | 0.00 | - | 203 | 1,817 | 1.56% |
| QQQ240920C00500000 | 2024-06-27 4:06PM EDT | 500.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 439 | 18,907 | 1.56% |
| QQQ240920C00504780 | 2024-06-27 3:16PM EDT | 504.78 | 7.81 | 0.00 | 0.00 | 0.00 | - | 90 | 2,059 | 1.56% |
| QQQ240920C00505000 | 2024-06-27 2:24PM EDT | 505.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1,213 | 2,747 | 1.56% |
| QQQ240920C00509780 | 2024-06-27 2:56PM EDT | 509.78 | 6.15 | 0.00 | 0.00 | 0.00 | - | 58 | 1,748 | 3.13% |
| QQQ240920C00510000 | 2024-06-27 4:05PM EDT | 510.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 479 | 6,601 | 3.13% |
| QQQ240920C00514780 | 2024-06-27 10:07AM EDT | 514.78 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,494 | 3.13% |
| QQQ240920C00515000 | 2024-06-27 3:58PM EDT | 515.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 18 | 7,101 | 3.13% |
| QQQ240920C00519780 | 2024-06-26 3:10PM EDT | 519.78 | 3.45 | 0.00 | 0.00 | 0.00 | - | 78 | 1,629 | 3.13% |
| QQQ240920C00520000 | 2024-06-27 4:08PM EDT | 520.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 86 | 7,083 | 3.13% |
| QQQ240920C00524780 | 2024-06-27 12:07PM EDT | 524.78 | 2.88 | 0.00 | 0.00 | 0.00 | - | 8 | 2,342 | 3.13% |
| QQQ240920C00525000 | 2024-06-27 3:45PM EDT | 525.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 23 | 10,800 | 3.13% |
| QQQ240920C00529780 | 2024-06-27 4:12PM EDT | 529.78 | 2.31 | 0.00 | 0.00 | 0.00 | - | 22 | 632 | 3.13% |
| QQQ240920C00530000 | 2024-06-27 1:47PM EDT | 530.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 21 | 2,817 | 3.13% |
| QQQ240920C00534780 | 2024-06-24 9:45AM EDT | 534.78 | 1.82 | 0.00 | 0.00 | 0.00 | - | 42 | 953 | 3.13% |
| QQQ240920C00535000 | 2024-06-27 3:20PM EDT | 535.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,569 | 2,880 | 6.25% |
| QQQ240920C00539780 | 2024-06-27 12:07PM EDT | 539.78 | 1.30 | 0.00 | 0.00 | 0.00 | - | 23 | 701 | 6.25% |
| QQQ240920C00540000 | 2024-06-27 3:41PM EDT | 540.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 614 | 2,069 | 6.25% |
| QQQ240920C00544780 | 2024-06-26 11:50AM EDT | 544.78 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,236 | 6.25% |
| QQQ240920C00545000 | 2024-06-27 3:41PM EDT | 545.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 88 | 1,480 | 6.25% |
| QQQ240920C00549780 | 2024-06-27 10:12AM EDT | 549.78 | 0.83 | 0.00 | 0.00 | 0.00 | - | 48 | 447 | 6.25% |
| QQQ240920C00550000 | 2024-06-27 3:29PM EDT | 550.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,558 | 3,145 | 6.25% |
| QQQ240920C00554780 | 2024-06-20 12:33PM EDT | 554.78 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 536 | 6.25% |
| QQQ240920C00555000 | 2024-06-27 3:41PM EDT | 555.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 13 | 8,518 | 6.25% |
| QQQ240920C00559780 | 2024-06-27 10:01AM EDT | 559.78 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 6.25% |
| QQQ240920C00560000 | 2024-06-27 3:41PM EDT | 560.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 11,043 | 6.25% |
| QQQ240920C00564780 | 2024-06-27 1:36PM EDT | 564.78 | 0.38 | 0.00 | 0.00 | 0.00 | - | 58 | 168 | 6.25% |
| QQQ240920C00565000 | 2024-06-26 10:19AM EDT | 565.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 18 | 493 | 6.25% |
| QQQ240920C00569780 | 2024-06-27 10:17AM EDT | 569.78 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 748 | 6.25% |
| QQQ240920C00570000 | 2024-06-27 12:06PM EDT | 570.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 939 | 6.25% |
| QQQ240920C00574780 | 2024-06-26 9:47AM EDT | 574.78 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 1,033 | 6.25% |
| QQQ240920C00575000 | 2024-06-27 11:51AM EDT | 575.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 4,603 | 6.25% |
| QQQ240920C00579780 | 2024-06-26 12:57PM EDT | 579.78 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 6.25% |
| QQQ240920C00580000 | 2024-06-25 2:43PM EDT | 580.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 6.25% |
| QQQ240920C00584780 | 2024-06-18 3:21PM EDT | 584.78 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,259 | 6.25% |
| QQQ240920C00585000 | 2024-06-26 3:06PM EDT | 585.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 586 | 6.25% |
| QQQ240920C00589780 | 2024-06-25 10:12AM EDT | 589.78 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 365 | 6.25% |
| QQQ240920C00590000 | 2024-06-13 2:33PM EDT | 590.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| QQQ240920C00594780 | 2024-06-27 3:44PM EDT | 594.78 | 0.11 | 0.00 | 0.00 | 0.00 | - | 90 | 242 | 6.25% |
| QQQ240920C00595000 | 2024-06-27 3:44PM EDT | 595.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 90 | 323 | 6.25% |
| QQQ240920C00599780 | 2024-06-26 12:57PM EDT | 599.78 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 162 | 6.25% |
| QQQ240920C00600000 | 2024-06-26 12:57PM EDT | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 1,382 | 6.25% |
| QQQ240920C00605000 | 2024-06-05 1:07PM EDT | 605.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 221 | 1,025 | 12.50% |
| QQQ240920C00610000 | 2024-05-30 2:15PM EDT | 610.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 88 | 364 | 12.50% |
| QQQ240920C00615000 | 2024-06-25 3:02PM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 217 | 12.50% |
| QQQ240920C00620000 | 2024-06-20 10:50AM EDT | 620.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 249 | 12.50% |
| QQQ240920C00625000 | 2024-06-21 11:48AM EDT | 625.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 12.50% |
| QQQ240920C00630000 | 2024-06-27 11:31AM EDT | 630.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 3,505 | 12.50% |
| QQQ240920C00635000 | 2024-06-26 1:53PM EDT | 635.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 125 | 133 | 12.50% |
| QQQ240920C00640000 | 2024-06-24 1:33PM EDT | 640.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 1,373 | 12.50% |
| QQQ240920C00645000 | 2024-06-17 2:36PM EDT | 645.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 301 | 1,762 | 12.50% |
| QQQ240920C00650000 | 2024-06-18 10:08AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 738 | 12.50% |
| QQQ240920C00655000 | 2024-06-14 3:15PM EDT | 655.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 295 | 12.50% |
| QQQ240920C00660000 | 2024-06-21 9:30AM EDT | 660.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,267 | 12.50% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00174780 | 2024-06-27 10:17AM EDT | 174.78 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,073 | 50.00% |
| QQQ240920P00175000 | 2023-12-22 1:01PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
| QQQ240920P00179780 | 2024-06-14 11:26AM EDT | 179.78 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 50.00% |
| QQQ240920P00180000 | 2023-12-26 11:35AM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| QQQ240920P00184780 | 2024-06-11 3:01PM EDT | 184.78 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 446 | 50.00% |
| QQQ240920P00185000 | 2023-12-18 4:50PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 220 | 275 | 50.00% |
| QQQ240920P00189780 | 2024-05-21 2:44PM EDT | 189.78 | 0.03 | 0.00 | 0.04 | 0.00 | - | 9 | 509 | 61.33% |
| QQQ240920P00190000 | 2023-12-20 10:55AM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 250 | 434 | 50.00% |
| QQQ240920P00194780 | 2024-05-21 2:44PM EDT | 194.78 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 356 | 60.94% |
| QQQ240920P00195000 | 2023-12-14 11:42AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 25.00% |
| QQQ240920P00199780 | 2024-06-25 3:52PM EDT | 199.78 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6,192 | 25.00% |
| QQQ240920P00200000 | 2023-12-26 3:12PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,592 | 25.00% |
| QQQ240920P00204780 | 2024-06-14 3:54PM EDT | 204.78 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 1,307 | 25.00% |
| QQQ240920P00205000 | 2023-11-09 11:49AM EDT | 205.00 | 1.01 | 0.64 | 0.78 | 0.00 | - | 6 | 651 | 82.64% |
| QQQ240920P00209780 | 2024-05-22 12:08PM EDT | 209.78 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 693 | 57.03% |
| QQQ240920P00210000 | 2024-06-03 9:35AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 794 | 25.00% |
| QQQ240920P00214780 | 2024-06-18 2:17PM EDT | 214.78 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 311 | 25.00% |
| QQQ240920P00215000 | 2024-06-26 11:05AM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| QQQ240920P00219780 | 2024-06-20 10:33AM EDT | 219.78 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 536 | 25.00% |
| QQQ240920P00220000 | 2024-06-17 10:33AM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 25.00% |
| QQQ240920P00224780 | 2024-05-29 2:20PM EDT | 224.78 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 25.00% |
| QQQ240920P00225000 | 2024-06-21 9:30AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 25.00% |
| QQQ240920P00229780 | 2024-05-13 2:27PM EDT | 229.78 | 0.10 | 0.01 | 0.08 | 0.00 | - | 50 | 766 | 52.73% |
| QQQ240920P00230000 | 2024-06-13 11:08AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 889 | 25.00% |
| QQQ240920P00234780 | 2024-06-06 9:40AM EDT | 234.78 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 648 | 25.00% |
| QQQ240920P00235000 | 2024-06-25 1:59PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 278 | 25.00% |
| QQQ240920P00239780 | 2024-05-29 11:59AM EDT | 239.78 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 912 | 25.00% |
| QQQ240920P00240000 | 2024-06-06 2:43PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 657 | 25.00% |
| QQQ240920P00244780 | 2024-06-03 11:30AM EDT | 244.78 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 1,020 | 25.00% |
| QQQ240920P00245000 | 2024-06-04 10:01AM EDT | 245.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 25.00% |
| QQQ240920P00249780 | 2024-06-12 12:47PM EDT | 249.78 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 775 | 25.00% |
| QQQ240920P00250000 | 2024-06-26 12:20PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 641 | 25.00% |
| QQQ240920P00254780 | 2024-06-17 10:19AM EDT | 254.78 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 637 | 25.00% |
| QQQ240920P00255000 | 2024-06-17 2:12PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| QQQ240920P00259780 | 2024-06-27 12:39PM EDT | 259.78 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 8,339 | 25.00% |
| QQQ240920P00260000 | 2024-06-04 10:11AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 25.00% |
| QQQ240920P00264780 | 2024-06-24 12:41PM EDT | 264.78 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4,146 | 25.00% |
| QQQ240920P00265000 | 2024-06-12 11:06AM EDT | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 25.00% |
| QQQ240920P00269780 | 2024-05-16 9:52AM EDT | 269.78 | 0.18 | 0.12 | 0.15 | 0.00 | - | 15 | 6,397 | 47.46% |
| QQQ240920P00270000 | 2024-06-24 12:52PM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 25.00% |
| QQQ240920P00274780 | 2024-06-03 1:59PM EDT | 274.78 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2,196 | 25.00% |
| QQQ240920P00275000 | 2024-05-30 3:24PM EDT | 275.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 601 | 25.00% |
| QQQ240920P00279780 | 2024-06-25 10:03AM EDT | 279.78 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2,859 | 25.00% |
| QQQ240920P00280000 | 2024-06-25 11:05AM EDT | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 903 | 25.00% |
| QQQ240920P00284780 | 2024-06-21 2:25PM EDT | 284.78 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 1,312 | 25.00% |
| QQQ240920P00285000 | 2024-06-25 10:37AM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 25.00% |
| QQQ240920P00289780 | 2024-06-25 10:30AM EDT | 289.78 | 0.14 | 0.00 | 0.00 | 0.00 | - | 114 | 1,438 | 25.00% |
| QQQ240920P00290000 | 2024-06-24 3:39PM EDT | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 93 | 1,955 | 25.00% |
| QQQ240920P00294780 | 2024-06-26 10:40AM EDT | 294.78 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 775 | 25.00% |
| QQQ240920P00295000 | 2024-06-26 10:08AM EDT | 295.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 75 | 1,246 | 25.00% |
| QQQ240920P00299780 | 2024-06-26 2:04PM EDT | 299.78 | 0.14 | 0.00 | 0.00 | 0.00 | - | 168 | 6,438 | 25.00% |
| QQQ240920P00300000 | 2024-06-27 12:54PM EDT | 300.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,782 | 25.00% |
| QQQ240920P00304780 | 2024-06-26 9:30AM EDT | 304.78 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 34,831 | 25.00% |
| QQQ240920P00305000 | 2024-06-26 3:12PM EDT | 305.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16,085 | 25.00% |
| QQQ240920P00309780 | 2024-06-17 12:04PM EDT | 309.78 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 3,343 | 12.50% |
| QQQ240920P00310000 | 2024-06-27 4:03PM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 726 | 12.50% |
| QQQ240920P00314780 | 2024-05-21 2:50PM EDT | 314.78 | 0.38 | 0.25 | 0.28 | 0.00 | - | 10 | 4,556 | 38.62% |
| QQQ240920P00315000 | 2024-06-25 9:30AM EDT | 315.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 4,677 | 12.50% |
| QQQ240920P00319780 | 2024-06-26 12:01PM EDT | 319.78 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 7,345 | 12.50% |
| QQQ240920P00320000 | 2024-06-26 12:01PM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 4,821 | 12.50% |
| QQQ240920P00324780 | 2024-06-25 1:46PM EDT | 324.78 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 7,516 | 12.50% |
| QQQ240920P00325000 | 2024-06-27 2:18PM EDT | 325.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 26,634 | 12.50% |
| QQQ240920P00329780 | 2024-06-21 10:12AM EDT | 329.78 | 0.36 | 0.00 | 0.00 | 0.00 | - | 200 | 19,980 | 12.50% |
| QQQ240920P00330000 | 2024-06-27 11:58AM EDT | 330.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4,092 | 12.50% |
| QQQ240920P00334780 | 2024-06-27 10:32AM EDT | 334.78 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 12.50% |
| QQQ240920P00335000 | 2024-06-26 2:28PM EDT | 335.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 12,611 | 12.50% |
| QQQ240920P00339780 | 2024-06-21 9:36AM EDT | 339.78 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 2,450 | 12.50% |
| QQQ240920P00340000 | 2024-06-27 4:00PM EDT | 340.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 10,728 | 12.50% |
| QQQ240920P00344780 | 2024-06-21 9:36AM EDT | 344.78 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7,559 | 12.50% |
| QQQ240920P00345000 | 2024-06-26 12:41PM EDT | 345.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 1,940 | 12.50% |
| QQQ240920P00349780 | 2024-06-26 12:04PM EDT | 349.78 | 0.37 | 0.00 | 0.00 | 0.00 | - | 170 | 3,963 | 12.50% |
| QQQ240920P00350000 | 2024-06-27 11:50AM EDT | 350.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 36,998 | 12.50% |
| QQQ240920P00354780 | 2024-06-25 12:48PM EDT | 354.78 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 3,165 | 12.50% |
| QQQ240920P00355000 | 2024-06-20 3:54PM EDT | 355.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 41 | 8,237 | 12.50% |
| QQQ240920P00359780 | 2024-06-25 10:43AM EDT | 359.78 | 0.52 | 0.00 | 0.00 | 0.00 | - | 215 | 75,226 | 12.50% |
| QQQ240920P00360000 | 2024-06-26 11:46AM EDT | 360.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 24,367 | 12.50% |
| QQQ240920P00364780 | 2024-06-27 11:05AM EDT | 364.78 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7,447 | 12.50% |
| QQQ240920P00365000 | 2024-06-27 12:17PM EDT | 365.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 5,672 | 12.50% |
| QQQ240920P00369780 | 2024-06-21 9:35AM EDT | 369.78 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 8,391 | 12.50% |
| QQQ240920P00370000 | 2024-06-27 11:24AM EDT | 370.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 4,722 | 12.50% |
| QQQ240920P00374780 | 2024-06-26 9:42AM EDT | 374.78 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 15,408 | 12.50% |
| QQQ240920P00375000 | 2024-06-27 1:42PM EDT | 375.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 346 | 9,453 | 12.50% |
| QQQ240920P00379780 | 2024-06-27 11:11AM EDT | 379.78 | 0.65 | 0.00 | 0.00 | 0.00 | - | 69 | 19,526 | 12.50% |
| QQQ240920P00380000 | 2024-06-27 3:16PM EDT | 380.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 108 | 16,609 | 12.50% |
| QQQ240920P00384780 | 2024-06-27 2:32PM EDT | 384.78 | 0.73 | 0.00 | 0.00 | 0.00 | - | 144 | 5,776 | 12.50% |
| QQQ240920P00385000 | 2024-06-27 4:01PM EDT | 385.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 155 | 19,532 | 12.50% |
| QQQ240920P00389780 | 2024-06-27 12:17PM EDT | 389.78 | 0.82 | 0.00 | 0.00 | 0.00 | - | 65 | 2,113 | 6.25% |
| QQQ240920P00390000 | 2024-06-27 4:01PM EDT | 390.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 336 | 15,473 | 6.25% |
| QQQ240920P00394780 | 2024-06-27 10:08AM EDT | 394.78 | 0.95 | 0.00 | 0.00 | 0.00 | - | 59 | 2,396 | 6.25% |
| QQQ240920P00395000 | 2024-06-27 12:40PM EDT | 395.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 318 | 8,335 | 6.25% |
| QQQ240920P00399780 | 2024-06-27 12:13PM EDT | 399.78 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 9,863 | 6.25% |
| QQQ240920P00400000 | 2024-06-27 4:00PM EDT | 400.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,297 | 48,739 | 6.25% |
| QQQ240920P00404780 | 2024-06-24 12:51PM EDT | 404.78 | 1.54 | 0.00 | 0.00 | 0.00 | - | 34 | 4,087 | 6.25% |
| QQQ240920P00405000 | 2024-06-27 3:27PM EDT | 405.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 663 | 5,452 | 6.25% |
| QQQ240920P00409780 | 2024-06-27 3:55PM EDT | 409.78 | 1.39 | 0.00 | 0.00 | 0.00 | - | 288 | 4,519 | 6.25% |
| QQQ240920P00410000 | 2024-06-27 3:59PM EDT | 410.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4,426 | 27,993 | 6.25% |
| QQQ240920P00414780 | 2024-06-27 11:55AM EDT | 414.78 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 4,165 | 6.25% |
| QQQ240920P00415000 | 2024-06-27 3:54PM EDT | 415.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,669 | 24,113 | 6.25% |
| QQQ240920P00419780 | 2024-06-27 9:51AM EDT | 419.78 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3,729 | 6.25% |
| QQQ240920P00420000 | 2024-06-27 4:11PM EDT | 420.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 317 | 32,944 | 6.25% |
| QQQ240920P00424780 | 2024-06-26 2:20PM EDT | 424.78 | 2.34 | 0.00 | 0.00 | 0.00 | - | 205 | 2,154 | 6.25% |
| QQQ240920P00425000 | 2024-06-27 3:33PM EDT | 425.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 442 | 8,395 | 6.25% |
| QQQ240920P00429780 | 2024-06-27 3:45PM EDT | 429.78 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,606 | 6.25% |
| QQQ240920P00430000 | 2024-06-27 3:42PM EDT | 430.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 149 | 18,680 | 6.25% |
| QQQ240920P00434780 | 2024-06-26 3:54PM EDT | 434.78 | 3.09 | 0.00 | 0.00 | 0.00 | - | 13 | 1,609 | 3.13% |
| QQQ240920P00435000 | 2024-06-27 4:02PM EDT | 435.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1,040 | 23,642 | 3.13% |
| QQQ240920P00439780 | 2024-06-27 4:01PM EDT | 439.78 | 3.31 | 0.00 | 0.00 | 0.00 | - | 3 | 2,857 | 3.13% |
| QQQ240920P00440000 | 2024-06-27 4:02PM EDT | 440.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 54 | 23,096 | 3.13% |
| QQQ240920P00444780 | 2024-06-27 3:42PM EDT | 444.78 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,069 | 3.13% |
| QQQ240920P00445000 | 2024-06-27 4:02PM EDT | 445.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 45 | 11,575 | 3.13% |
| QQQ240920P00449780 | 2024-06-27 10:39AM EDT | 449.78 | 4.57 | 0.00 | 0.00 | 0.00 | - | 26 | 3,480 | 3.13% |
| QQQ240920P00450000 | 2024-06-27 4:09PM EDT | 450.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 620 | 34,383 | 3.13% |
| QQQ240920P00454780 | 2024-06-27 3:36PM EDT | 454.78 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 6,992 | 3.13% |
| QQQ240920P00455000 | 2024-06-27 3:54PM EDT | 455.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 335 | 9,364 | 3.13% |
| QQQ240920P00459780 | 2024-06-27 10:51AM EDT | 459.78 | 6.60 | 0.00 | 0.00 | 0.00 | - | 73 | 2,858 | 1.56% |
| QQQ240920P00460000 | 2024-06-27 3:59PM EDT | 460.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1,054 | 23,875 | 1.56% |
| QQQ240920P00464780 | 2024-06-26 1:33PM EDT | 464.78 | 8.26 | 0.00 | 0.00 | 0.00 | - | 48 | 1,231 | 1.56% |
| QQQ240920P00465000 | 2024-06-27 3:59PM EDT | 465.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 121 | 5,125 | 1.56% |
| QQQ240920P00469780 | 2024-06-27 9:38AM EDT | 469.78 | 8.59 | 0.00 | 0.00 | 0.00 | - | 7 | 1,720 | 1.56% |
| QQQ240920P00470000 | 2024-06-27 4:12PM EDT | 470.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 543 | 10,099 | 1.56% |
| QQQ240920P00474780 | 2024-06-27 1:11PM EDT | 474.78 | 10.42 | 0.00 | 0.00 | 0.00 | - | 9 | 865 | 0.78% |
| QQQ240920P00475000 | 2024-06-27 4:03PM EDT | 475.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 1,190 | 12,112 | 0.78% |
| QQQ240920P00479780 | 2024-06-27 4:05PM EDT | 479.78 | 11.90 | 0.00 | 0.00 | 0.00 | - | 26 | 1,024 | 0.20% |
| QQQ240920P00480000 | 2024-06-27 4:04PM EDT | 480.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1,255 | 5,816 | 0.20% |
| QQQ240920P00484780 | 2024-06-27 1:11PM EDT | 484.78 | 14.28 | 0.00 | 0.00 | 0.00 | - | 6 | 298 | 0.00% |
| QQQ240920P00485000 | 2024-06-27 4:07PM EDT | 485.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 218 | 5,847 | 0.00% |
| QQQ240920P00489780 | 2024-06-27 9:57AM EDT | 489.78 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 0.00% |
| QQQ240920P00490000 | 2024-06-27 3:26PM EDT | 490.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 87 | 1,391 | 0.00% |
| QQQ240920P00494780 | 2024-06-20 2:12PM EDT | 494.78 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240920P00495000 | 2024-06-24 4:01PM EDT | 495.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 16 | 55 | 0.00% |
| QQQ240920P00499780 | 2024-06-21 9:54AM EDT | 499.78 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240920P00500000 | 2024-06-27 4:08PM EDT | 500.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 28 | 659 | 0.00% |
| QQQ240920P00504780 | 2024-06-26 2:49PM EDT | 504.78 | 27.23 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ240920P00505000 | 2024-06-27 11:31AM EDT | 505.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| QQQ240920P00510000 | 2024-06-27 11:58AM EDT | 510.00 | 30.98 | 0.00 | 0.00 | 0.00 | - | 21 | 559 | 0.00% |
| QQQ240920P00514780 | 2024-06-24 10:11AM EDT | 514.78 | 36.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| QQQ240920P00515000 | 2024-06-27 12:40PM EDT | 515.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| QQQ240920P00519780 | 2024-03-08 1:50PM EDT | 519.78 | 78.08 | 79.29 | 79.60 | 0.00 | - | 2 | 0 | 60.82% |
| QQQ240920P00520000 | 2024-06-27 3:32PM EDT | 520.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240920P00524780 | 2024-03-07 5:09PM EDT | 524.78 | 80.13 | 84.30 | 84.61 | 0.00 | - | - | 0 | 62.67% |
| QQQ240920P00525000 | 2024-06-21 11:41AM EDT | 525.00 | 44.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240920P00530000 | 2024-06-20 1:02PM EDT | 530.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00535000 | 2024-06-20 9:53AM EDT | 535.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00540000 | 2024-06-20 9:52AM EDT | 540.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00549780 | 2024-01-16 1:01AM EDT | 549.78 | 180.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920P00550000 | 2024-06-26 3:08PM EDT | 550.00 | 71.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00560000 | 2024-06-27 3:42PM EDT | 560.00 | 78.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920P00570000 | 2024-06-24 12:44PM EDT | 570.00 | 92.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00574780 | 2024-06-12 3:48PM EDT | 574.78 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00575000 | 2024-05-28 3:56PM EDT | 575.00 | 116.04 | 92.69 | 93.17 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00579780 | 2024-05-28 3:56PM EDT | 579.78 | 120.84 | 97.47 | 97.95 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00580000 | 2024-06-24 3:38PM EDT | 580.00 | 104.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00584780 | 2024-06-24 3:38PM EDT | 584.78 | 109.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00585000 | 2024-06-26 1:11PM EDT | 585.00 | 105.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00590000 | 2024-06-05 4:04PM EDT | 590.00 | 127.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00595000 | 2024-06-24 3:38PM EDT | 595.00 | 119.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00600000 | 2024-06-24 3:38PM EDT | 600.00 | 124.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00605000 | 2024-06-24 3:38PM EDT | 605.00 | 129.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00610000 | 2024-06-05 3:51PM EDT | 610.00 | 147.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00620000 | 2024-06-05 12:05PM EDT | 620.00 | 159.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00625000 | 2024-06-13 10:26AM EDT | 625.00 | 149.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00630000 | 2024-06-14 9:47AM EDT | 630.00 | 152.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00635000 | 2024-06-05 3:59PM EDT | 635.00 | 171.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00640000 | 2024-06-24 3:38PM EDT | 640.00 | 164.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00645000 | 2024-06-24 3:38PM EDT | 645.00 | 169.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00660000 | 2024-06-24 3:38PM EDT | 660.00 | 184.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.