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
66.492,95 +296,84 (+0,45%)
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 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 | 2024-06-06 2:39PM EDT | 174.78 | 290.28 | 306.12 | 306.56 | 0.00 | - | 1 | 12 | 105.74% |
| QQQ240920C00175000 | 2023-11-07 12:59PM EDT | 175.00 | 204.49 | 220.78 | 221.28 | 0.00 | - | - | 2 | 0.00% |
| QQQ240920C00179780 | 2024-03-11 12:04PM EDT | 179.78 | 261.50 | 261.66 | 262.07 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ240920C00180000 | 2023-12-18 11:30AM EDT | 180.00 | 232.61 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240920C00184780 | 2024-05-13 11:30AM EDT | 184.78 | 260.58 | 291.03 | 291.57 | 0.00 | - | 1 | 153 | 0.00% |
| QQQ240920C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 209.00 | 226.03 | 226.53 | 0.00 | - | 25 | 154 | 0.00% |
| QQQ240920C00189780 | 2023-12-12 10:52AM EDT | 189.78 | 211.98 | 224.76 | 225.43 | 0.00 | - | - | 3 | 0.00% |
| QQQ240920C00190000 | 2023-12-12 10:52AM EDT | 190.00 | 211.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00199780 | 2024-06-07 12:29PM EDT | 199.78 | 267.61 | 281.52 | 281.96 | 0.00 | - | 1 | 9 | 96.08% |
| QQQ240920C00200000 | 2023-10-27 3:00PM EDT | 200.00 | 154.00 | 195.96 | 197.79 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ240920C00204780 | 2024-06-07 12:29PM EDT | 204.78 | 262.67 | 276.60 | 277.03 | 0.00 | - | 1 | 1 | 94.19% |
| QQQ240920C00209780 | 2024-02-26 10:35AM EDT | 209.78 | 233.06 | 237.61 | 238.15 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240920C00210000 | 2024-05-23 12:18PM EDT | 210.00 | 251.70 | 271.48 | 271.90 | 0.00 | - | 3 | 7 | 92.36% |
| QQQ240920C00214780 | 2024-02-06 1:47PM EDT | 214.78 | 217.40 | 232.80 | 236.68 | 0.00 | - | 9 | 11 | 0.00% |
| QQQ240920C00215000 | 2024-06-13 9:38AM EDT | 215.00 | 265.90 | 266.55 | 266.97 | 0.00 | - | 1 | 1 | 90.48% |
| 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 | 256.72 | 257.14 | 0.00 | - | 1 | 1 | 86.99% |
| 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 | 251.80 | 252.22 | 0.00 | - | 1 | 1 | 85.23% |
| 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 | 246.87 | 247.30 | 0.00 | - | 1 | 1 | 83.47% |
| QQQ240920C00239780 | 2024-06-14 3:37PM EDT | 239.78 | 242.01 | 242.19 | 242.61 | +16.51 | +7.32% | 1 | 8 | 81.95% |
| QQQ240920C00240000 | 2024-06-06 9:33AM EDT | 240.00 | 227.65 | 241.97 | 242.38 | 0.00 | - | 1 | 1 | 81.82% |
| QQQ240920C00244780 | 2024-06-14 3:37PM EDT | 244.78 | 237.09 | 237.27 | 237.68 | +16.52 | +7.49% | 1 | 9 | 80.22% |
| QQQ240920C00245000 | 2024-06-05 3:33PM EDT | 245.00 | 220.89 | 237.05 | 237.47 | 0.00 | - | 2 | 1 | 80.15% |
| QQQ240920C00249780 | 2024-05-21 9:45AM EDT | 249.78 | 207.67 | 232.35 | 232.77 | 0.00 | - | 5 | 9 | 78.56% |
| 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 | 2024-04-24 9:38AM EDT | 270.00 | 164.68 | 192.10 | 192.47 | 0.00 | - | 3 | 16 | 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 | 197.75 | 198.16 | 0.00 | - | 1 | 12 | 67.39% |
| 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 | 192.84 | 193.26 | 0.00 | - | 1 | 3 | 65.88% |
| QQQ240920C00294780 | 2024-05-13 12:20PM EDT | 294.78 | 153.80 | 182.92 | 183.44 | 0.00 | - | 5 | 50 | 0.00% |
| QQQ240920C00295000 | 2024-04-02 12:18PM EDT | 295.00 | 151.60 | 137.42 | 138.80 | 0.00 | - | 5 | 17 | 0.00% |
| QQQ240920C00299780 | 2024-06-14 3:01PM EDT | 299.78 | 182.86 | 183.24 | 183.66 | +15.50 | +9.26% | 1 | 149 | 62.93% |
| QQQ240920C00300000 | 2024-05-31 12:43PM EDT | 300.00 | 149.36 | 183.02 | 183.43 | 0.00 | - | 2 | 76 | 62.82% |
| 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 | 178.12 | 178.52 | 0.00 | - | 2 | 6 | 61.34% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 309.78 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 0.00% |
| QQQ240920C00310000 | 2024-05-17 3:25PM EDT | 310.00 | 147.29 | 173.22 | 173.63 | 0.00 | - | 2 | 53 | 59.89% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 314.78 | 125.27 | 142.26 | 142.55 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ240920C00315000 | 2024-06-07 3:50PM EDT | 315.00 | 152.81 | 168.32 | 168.72 | 0.00 | - | 1 | 20 | 58.42% |
| QQQ240920C00319780 | 2024-05-23 10:28AM EDT | 319.78 | 143.96 | 163.63 | 164.04 | 0.00 | - | 30 | 294 | 57.03% |
| QQQ240920C00320000 | 2024-06-12 11:09AM EDT | 320.00 | 159.36 | 163.42 | 163.82 | 0.00 | - | 2 | 20 | 56.97% |
| QQQ240920C00324780 | 2024-05-15 1:02PM EDT | 324.78 | 132.82 | 158.74 | 159.14 | 0.00 | - | 1 | 190 | 55.60% |
| QQQ240920C00325000 | 2024-05-28 2:41PM EDT | 325.00 | 138.13 | 158.52 | 158.93 | 0.00 | - | 1 | 60 | 55.54% |
| QQQ240920C00329780 | 2024-06-04 12:53PM EDT | 329.78 | 127.97 | 153.85 | 154.25 | 0.00 | - | 39 | 210 | 54.19% |
| QQQ240920C00330000 | 2024-06-03 11:47AM EDT | 330.00 | 127.44 | 153.62 | 154.03 | 0.00 | - | 2 | 52 | 54.10% |
| 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 | 148.74 | 149.14 | 0.00 | - | 60 | 273 | 52.70% |
| QQQ240920C00339780 | 2024-06-13 12:21PM EDT | 339.78 | 140.63 | 144.07 | 144.47 | 0.00 | - | 1 | 247 | 51.37% |
| QQQ240920C00340000 | 2024-06-13 10:31AM EDT | 340.00 | 141.45 | 143.85 | 144.26 | 0.00 | - | 1 | 89 | 51.30% |
| QQQ240920C00344780 | 2024-06-07 3:17PM EDT | 344.78 | 123.81 | 139.19 | 139.59 | 0.00 | - | 16 | 249 | 50.53% |
| QQQ240920C00345000 | 2024-06-12 9:41AM EDT | 345.00 | 133.45 | 138.96 | 139.37 | 0.00 | - | 13 | 54 | 50.45% |
| QQQ240920C00349780 | 2024-06-07 1:53PM EDT | 349.78 | 121.04 | 134.30 | 134.71 | 0.00 | - | 2 | 123 | 49.12% |
| QQQ240920C00350000 | 2024-06-13 1:40PM EDT | 350.00 | 131.46 | 134.09 | 134.50 | 0.00 | - | 50 | 116 | 49.07% |
| QQQ240920C00354780 | 2024-05-20 9:38AM EDT | 354.78 | 105.64 | 129.43 | 129.84 | 0.00 | - | 2 | 66 | 47.75% |
| QQQ240920C00355000 | 2024-06-05 1:20PM EDT | 355.00 | 112.58 | 129.22 | 129.63 | 0.00 | - | 2 | 22 | 47.70% |
| QQQ240920C00359780 | 2024-06-12 1:01PM EDT | 359.78 | 120.50 | 124.61 | 124.82 | 0.00 | - | 1 | 1,450 | 46.00% |
| QQQ240920C00360000 | 2024-06-12 9:33AM EDT | 360.00 | 118.09 | 124.39 | 124.61 | 0.00 | - | 1 | 169 | 45.95% |
| QQQ240920C00364780 | 2024-05-22 12:18PM EDT | 364.78 | 99.00 | 119.75 | 119.97 | 0.00 | - | 1 | 626 | 44.68% |
| QQQ240920C00365000 | 2024-06-14 12:44PM EDT | 365.00 | 119.16 | 119.54 | 119.75 | +13.70 | +12.99% | 3 | 95 | 44.61% |
| QQQ240920C00369780 | 2024-06-14 3:48PM EDT | 369.78 | 114.30 | 114.90 | 115.11 | +11.40 | +11.08% | 4 | 2,901 | 43.32% |
| QQQ240920C00370000 | 2024-06-13 1:40PM EDT | 370.00 | 111.89 | 114.69 | 114.90 | 0.00 | - | 50 | 1,841 | 43.27% |
| QQQ240920C00374780 | 2024-06-11 10:13AM EDT | 374.78 | 95.17 | 110.06 | 110.27 | 0.00 | - | 3 | 2,386 | 42.00% |
| QQQ240920C00375000 | 2024-06-12 11:26AM EDT | 375.00 | 106.19 | 109.81 | 110.12 | 0.00 | - | 9 | 69 | 42.08% |
| QQQ240920C00379780 | 2024-06-10 3:38PM EDT | 379.78 | 91.32 | 105.23 | 105.44 | 0.00 | - | 9 | 7,839 | 40.70% |
| QQQ240920C00380000 | 2024-06-14 2:33PM EDT | 380.00 | 104.22 | 105.02 | 105.23 | +4.17 | +4.17% | 1 | 1,012 | 40.65% |
| QQQ240920C00384780 | 2024-06-12 2:19PM EDT | 384.78 | 96.30 | 100.41 | 100.62 | 0.00 | - | 3 | 3,643 | 39.40% |
| QQQ240920C00385000 | 2024-06-10 1:17PM EDT | 385.00 | 85.95 | 100.20 | 100.40 | 0.00 | - | 1 | 139 | 39.33% |
| QQQ240920C00389780 | 2024-06-06 9:53AM EDT | 389.78 | 93.82 | 95.61 | 95.82 | +12.61 | +15.53% | 6 | 982 | 38.13% |
| QQQ240920C00390000 | 2024-06-11 1:58PM EDT | 390.00 | 83.13 | 95.40 | 95.61 | 0.00 | - | 3 | 363 | 38.07% |
| QQQ240920C00394780 | 2024-06-05 10:24AM EDT | 394.78 | 72.05 | 90.82 | 91.03 | 0.00 | - | 1 | 1,639 | 36.86% |
| QQQ240920C00395000 | 2024-06-14 10:36AM EDT | 395.00 | 88.41 | 90.61 | 90.82 | +1.80 | +2.08% | 3 | 240 | 36.80% |
| QQQ240920C00399780 | 2024-06-12 2:32PM EDT | 399.78 | 84.68 | 86.06 | 86.26 | +2.77 | +3.38% | 1 | 5,310 | 35.61% |
| QQQ240920C00400000 | 2024-06-14 2:43PM EDT | 400.00 | 84.80 | 85.85 | 86.05 | +0.95 | +1.13% | 50 | 2,100 | 35.55% |
| QQQ240920C00404780 | 2024-06-14 2:29PM EDT | 404.78 | 80.73 | 81.31 | 81.52 | +13.14 | +19.44% | 4 | 1,701 | 34.38% |
| QQQ240920C00405000 | 2024-06-13 3:23PM EDT | 405.00 | 79.14 | 81.11 | 81.31 | 0.00 | - | 1 | 508 | 34.32% |
| QQQ240920C00409780 | 2024-06-14 10:09AM EDT | 409.78 | 74.84 | 76.60 | 76.81 | +2.21 | +3.04% | 4 | 921 | 33.18% |
| QQQ240920C00410000 | 2024-06-14 2:36PM EDT | 410.00 | 75.74 | 76.40 | 76.60 | +3.44 | +4.76% | 14 | 1,593 | 33.12% |
| QQQ240920C00414780 | 2024-06-14 3:01PM EDT | 414.78 | 71.46 | 71.94 | 72.14 | +22.89 | +47.13% | 1 | 777 | 32.01% |
| QQQ240920C00415000 | 2024-06-14 1:02PM EDT | 415.00 | 70.74 | 71.74 | 71.93 | +1.42 | +2.05% | 13 | 7,086 | 31.95% |
| QQQ240920C00419780 | 2024-06-14 10:54AM EDT | 419.78 | 66.18 | 67.32 | 67.50 | +2.45 | +3.84% | 2 | 3,780 | 30.85% |
| QQQ240920C00420000 | 2024-06-14 3:00PM EDT | 420.00 | 66.60 | 67.10 | 67.30 | +1.49 | +2.29% | 52 | 3,332 | 30.81% |
| QQQ240920C00424780 | 2024-06-14 9:32AM EDT | 424.78 | 60.40 | 62.72 | 62.91 | -0.13 | -0.21% | 5 | 1,028 | 29.72% |
| QQQ240920C00425000 | 2024-06-14 3:20PM EDT | 425.00 | 62.24 | 62.52 | 62.71 | +1.95 | +3.23% | 29 | 1,646 | 29.67% |
| QQQ240920C00429780 | 2024-06-14 3:04PM EDT | 429.78 | 57.88 | 58.20 | 58.37 | +1.58 | +2.81% | 4 | 4,704 | 28.61% |
| QQQ240920C00430000 | 2024-06-14 2:41PM EDT | 430.00 | 57.35 | 57.99 | 58.18 | +3.22 | +5.95% | 20 | 4,020 | 28.57% |
| QQQ240920C00434780 | 2024-06-14 12:54PM EDT | 434.78 | 52.48 | 53.73 | 53.89 | +0.81 | +1.57% | 50 | 1,772 | 27.52% |
| QQQ240920C00435000 | 2024-06-14 1:04PM EDT | 435.00 | 52.44 | 53.54 | 53.70 | +0.86 | +1.67% | 18 | 1,721 | 27.48% |
| QQQ240920C00439780 | 2024-06-14 3:02PM EDT | 439.78 | 48.95 | 49.35 | 49.51 | +2.75 | +5.95% | 25 | 5,029 | 26.51% |
| QQQ240920C00440000 | 2024-06-14 3:27PM EDT | 440.00 | 48.74 | 49.17 | 49.32 | +1.54 | +3.26% | 27 | 10,452 | 26.46% |
| QQQ240920C00444780 | 2024-06-14 1:38PM EDT | 444.78 | 44.82 | 45.06 | 45.22 | +4.22 | +10.39% | 20 | 3,669 | 25.52% |
| QQQ240920C00445000 | 2024-06-13 12:37PM EDT | 445.00 | 43.05 | 44.86 | 45.04 | +1.55 | +3.73% | 20 | 3,889 | 25.48% |
| QQQ240920C00449780 | 2024-06-13 12:33PM EDT | 449.78 | 37.66 | 40.86 | 41.04 | 0.00 | - | 238 | 5,456 | 24.58% |
| QQQ240920C00450000 | 2024-06-14 4:05PM EDT | 450.00 | 40.73 | 40.69 | 40.86 | +1.72 | +4.41% | 165 | 15,676 | 24.54% |
| QQQ240920C00454780 | 2024-06-14 3:54PM EDT | 454.78 | 36.19 | 36.82 | 36.98 | +1.53 | +4.41% | 32 | 7,763 | 23.67% |
| QQQ240920C00455000 | 2024-06-14 3:44PM EDT | 455.00 | 35.99 | 36.65 | 36.80 | +1.21 | +3.48% | 14 | 5,302 | 23.62% |
| QQQ240920C00459780 | 2024-06-14 2:08PM EDT | 459.78 | 32.43 | 32.91 | 33.07 | +3.04 | +10.34% | 2 | 3,390 | 22.81% |
| QQQ240920C00460000 | 2024-06-14 3:44PM EDT | 460.00 | 32.10 | 32.74 | 32.90 | +1.16 | +3.75% | 68 | 14,246 | 22.77% |
| QQQ240920C00464780 | 2024-06-14 2:12PM EDT | 464.78 | 28.59 | 29.14 | 29.31 | +1.35 | +4.96% | 11 | 1,832 | 21.99% |
| QQQ240920C00465000 | 2024-06-14 3:25PM EDT | 465.00 | 28.81 | 28.98 | 29.15 | +1.68 | +6.19% | 46 | 5,829 | 21.95% |
| QQQ240920C00469780 | 2024-06-14 3:50PM EDT | 469.78 | 25.12 | 25.59 | 25.75 | +0.89 | +3.67% | 3 | 1,595 | 21.22% |
| QQQ240920C00470000 | 2024-06-14 3:59PM EDT | 470.00 | 25.30 | 25.44 | 25.60 | +1.45 | +6.08% | 65 | 10,123 | 21.19% |
| QQQ240920C00474780 | 2024-06-14 2:28PM EDT | 474.78 | 21.88 | 22.24 | 22.39 | +1.26 | +6.11% | 4 | 3,347 | 20.50% |
| QQQ240920C00475000 | 2024-06-14 3:42PM EDT | 475.00 | 22.00 | 22.11 | 22.25 | +1.27 | +6.13% | 95 | 23,057 | 20.47% |
| QQQ240920C00479780 | 2024-06-14 4:07PM EDT | 479.78 | 19.20 | 19.12 | 19.27 | +1.37 | +7.68% | 329 | 2,252 | 19.84% |
| QQQ240920C00480000 | 2024-06-14 3:28PM EDT | 480.00 | 18.45 | 19.01 | 19.14 | +0.85 | +4.83% | 750 | 19,245 | 19.82% |
| QQQ240920C00484780 | 2024-06-14 12:46PM EDT | 484.78 | 16.05 | 16.23 | 16.39 | +1.17 | +7.86% | 35 | 1,614 | 19.23% |
| QQQ240920C00485000 | 2024-06-14 4:05PM EDT | 485.00 | 16.19 | 16.16 | 16.27 | +1.22 | +8.15% | 886 | 55,691 | 19.20% |
| QQQ240920C00489780 | 2024-06-14 2:22PM EDT | 489.78 | 13.26 | 13.67 | 13.76 | +1.75 | +15.20% | 12 | 1,980 | 18.65% |
| QQQ240920C00490000 | 2024-06-14 4:11PM EDT | 490.00 | 13.58 | 13.57 | 13.65 | +1.02 | +8.12% | 384 | 7,840 | 18.62% |
| QQQ240920C00494780 | 2024-06-14 3:48PM EDT | 494.78 | 10.98 | 11.34 | 11.42 | +0.81 | +7.96% | 16 | 2,556 | 18.14% |
| QQQ240920C00495000 | 2024-06-14 4:03PM EDT | 495.00 | 11.25 | 11.25 | 11.33 | +1.30 | +13.07% | 1,631 | 3,951 | 18.12% |
| QQQ240920C00499780 | 2024-06-14 3:50PM EDT | 499.78 | 9.01 | 9.29 | 9.37 | +1.10 | +13.91% | 144 | 1,566 | 17.69% |
| QQQ240920C00500000 | 2024-06-14 4:10PM EDT | 500.00 | 9.25 | 9.24 | 9.29 | +1.01 | +12.26% | 4,005 | 15,059 | 17.68% |
| QQQ240920C00504780 | 2024-06-14 10:34AM EDT | 504.78 | 6.86 | 7.51 | 7.60 | +0.29 | +4.41% | 27 | 800 | 17.30% |
| QQQ240920C00505000 | 2024-06-14 3:54PM EDT | 505.00 | 7.20 | 7.47 | 7.53 | +0.69 | +10.60% | 225 | 1,955 | 17.29% |
| QQQ240920C00509780 | 2024-06-12 11:00AM EDT | 509.78 | 5.58 | 6.04 | 6.12 | +0.90 | +19.23% | 45 | 1,320 | 16.99% |
| QQQ240920C00510000 | 2024-06-14 3:57PM EDT | 510.00 | 5.89 | 6.00 | 6.06 | +0.59 | +11.13% | 69 | 5,519 | 16.98% |
| QQQ240920C00514780 | 2024-06-14 2:02PM EDT | 514.78 | 4.62 | 4.83 | 4.88 | +0.37 | +8.71% | 11 | 1,894 | 16.74% |
| QQQ240920C00515000 | 2024-06-14 4:02PM EDT | 515.00 | 4.73 | 4.78 | 4.83 | +0.53 | +12.62% | 105 | 4,473 | 16.72% |
| QQQ240920C00519780 | 2024-06-14 3:00PM EDT | 519.78 | 3.71 | 3.79 | 3.87 | +0.51 | +15.94% | 884 | 1,038 | 16.54% |
| QQQ240920C00520000 | 2024-06-14 3:58PM EDT | 520.00 | 3.67 | 3.77 | 3.83 | +0.36 | +10.88% | 621 | 3,634 | 16.53% |
| QQQ240920C00524780 | 2024-06-14 9:31AM EDT | 524.78 | 2.94 | 2.98 | 3.05 | +0.71 | +31.84% | 128 | 2,328 | 16.39% |
| QQQ240920C00525000 | 2024-06-14 4:09PM EDT | 525.00 | 2.98 | 2.96 | 3.01 | +0.41 | +15.95% | 36 | 2,443 | 16.37% |
| QQQ240920C00529780 | 2024-06-14 9:53AM EDT | 529.78 | 2.23 | 2.35 | 2.39 | +0.31 | +16.15% | 1 | 564 | 16.28% |
| QQQ240920C00530000 | 2024-06-14 2:57PM EDT | 530.00 | 2.20 | 2.32 | 2.36 | +0.12 | +5.77% | 174 | 1,578 | 16.26% |
| QQQ240920C00534780 | 2024-06-14 4:11PM EDT | 534.78 | 1.83 | 1.83 | 1.87 | +0.23 | +14.38% | 11 | 891 | 16.21% |
| QQQ240920C00535000 | 2024-06-14 3:46PM EDT | 535.00 | 1.74 | 1.81 | 1.85 | +0.16 | +10.13% | 53 | 1,953 | 16.21% |
| QQQ240920C00539780 | 2024-06-14 1:16PM EDT | 539.78 | 1.37 | 1.42 | 1.46 | +0.17 | +14.17% | 65 | 674 | 16.17% |
| QQQ240920C00540000 | 2024-06-14 12:37PM EDT | 540.00 | 1.29 | 1.40 | 1.44 | +0.06 | +4.88% | 140 | 1,729 | 16.16% |
| QQQ240920C00544780 | 2024-06-14 2:25PM EDT | 544.78 | 1.08 | 1.10 | 1.15 | +0.14 | +14.89% | 333 | 2,813 | 16.19% |
| QQQ240920C00545000 | 2024-06-14 3:27PM EDT | 545.00 | 1.06 | 1.09 | 1.13 | +0.09 | +9.28% | 79 | 1,475 | 16.18% |
| QQQ240920C00549780 | 2024-06-14 1:18PM EDT | 549.78 | 0.84 | 0.86 | 0.89 | +0.41 | +95.35% | 89 | 325 | 16.19% |
| QQQ240920C00550000 | 2024-06-14 3:31PM EDT | 550.00 | 0.84 | 0.85 | 0.89 | +0.07 | +9.09% | 357 | 2,549 | 16.22% |
| QQQ240920C00554780 | 2024-06-14 11:57AM EDT | 554.78 | 0.65 | 0.68 | 0.71 | +0.16 | +32.65% | 40 | 533 | 16.29% |
| QQQ240920C00555000 | 2024-06-14 3:59PM EDT | 555.00 | 0.67 | 0.67 | 0.70 | +0.17 | +34.00% | 89 | 8,332 | 16.28% |
| QQQ240920C00559780 | 2024-06-14 11:53AM EDT | 559.78 | 0.52 | 0.54 | 0.57 | +0.04 | +8.33% | 23 | 243 | 16.42% |
| QQQ240920C00560000 | 2024-06-14 12:20PM EDT | 560.00 | 0.51 | 0.53 | 0.56 | +0.03 | +6.25% | 1 | 11,150 | 16.39% |
| QQQ240920C00564780 | 2024-06-14 9:51AM EDT | 564.78 | 0.43 | 0.43 | 0.46 | +0.23 | +115.00% | 45 | 100 | 16.57% |
| QQQ240920C00565000 | 2024-06-14 9:52AM EDT | 565.00 | 0.42 | 0.43 | 0.45 | +0.01 | +2.44% | 77 | 269 | 16.53% |
| QQQ240920C00569780 | 2024-06-14 1:16PM EDT | 569.78 | 0.36 | 0.35 | 0.37 | +0.17 | +89.47% | 69 | 598 | 16.70% |
| QQQ240920C00570000 | 2024-06-14 9:47AM EDT | 570.00 | 0.34 | 0.34 | 0.37 | 0.00 | - | 58 | 300 | 16.72% |
| QQQ240920C00574780 | 2024-06-13 10:00AM EDT | 574.78 | 0.29 | 0.28 | 0.31 | +0.01 | +3.57% | 1 | 1,023 | 16.93% |
| QQQ240920C00575000 | 2024-06-14 12:33PM EDT | 575.00 | 0.27 | 0.28 | 0.30 | 0.00 | - | 837 | 5,076 | 16.88% |
| QQQ240920C00579780 | 2024-06-14 3:48PM EDT | 579.78 | 0.23 | 0.23 | 0.25 | 0.00 | - | 181 | 371 | 17.07% |
| QQQ240920C00580000 | 2024-06-11 2:40PM EDT | 580.00 | 0.14 | 0.23 | 0.25 | 0.00 | - | 4 | 251 | 17.09% |
| QQQ240920C00584780 | 2024-06-06 12:22PM EDT | 584.78 | 0.12 | 0.19 | 0.21 | 0.00 | - | 499 | 1,256 | 17.31% |
| QQQ240920C00585000 | 2024-06-05 12:23PM EDT | 585.00 | 0.10 | 0.19 | 0.21 | 0.00 | - | 1 | 223 | 17.33% |
| QQQ240920C00589780 | 2024-06-11 3:34PM EDT | 589.78 | 0.10 | 0.15 | 0.18 | 0.00 | - | 1 | 363 | 17.58% |
| QQQ240920C00590000 | 2024-06-13 2:33PM EDT | 590.00 | 0.15 | 0.11 | 0.24 | 0.00 | - | 1 | 34 | 18.29% |
| QQQ240920C00594780 | 2024-06-14 9:49AM EDT | 594.78 | 0.15 | 0.13 | 0.16 | +0.03 | +25.00% | 3 | 148 | 17.92% |
| QQQ240920C00595000 | 2024-06-13 10:35AM EDT | 595.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 5 | 242 | 17.80% |
| QQQ240920C00599780 | 2024-06-13 11:59AM EDT | 599.78 | 0.12 | 0.10 | 0.14 | 0.00 | - | 10 | 62 | 18.21% |
| QQQ240920C00600000 | 2024-06-13 10:49AM EDT | 600.00 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 120 | 1,184 | 18.07% |
| QQQ240920C00605000 | 2024-06-05 1:07PM EDT | 605.00 | 0.06 | 0.09 | 0.11 | 0.00 | - | 221 | 1,025 | 18.26% |
| QQQ240920C00610000 | 2024-05-30 2:15PM EDT | 610.00 | 0.03 | 0.07 | 0.09 | 0.00 | - | 88 | 364 | 18.41% |
| QQQ240920C00615000 | 2024-05-17 1:20PM EDT | 615.00 | 0.04 | 0.06 | 0.09 | 0.00 | - | 200 | 202 | 18.95% |
| QQQ240920C00620000 | 2024-06-03 10:43AM EDT | 620.00 | 0.03 | 0.05 | 0.08 | 0.00 | - | 1 | 249 | 19.24% |
| QQQ240920C00625000 | 2024-06-14 3:11PM EDT | 625.00 | 0.06 | 0.03 | 0.12 | +0.01 | +20.00% | 7 | 68 | 20.68% |
| QQQ240920C00630000 | 2024-06-14 9:45AM EDT | 630.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 6 | 3,529 | 19.68% |
| QQQ240920C00635000 | 2024-06-13 3:20PM EDT | 635.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 10 | 20.22% |
| QQQ240920C00640000 | 2024-05-23 11:18AM EDT | 640.00 | 0.01 | 0.03 | 0.05 | 0.00 | - | 1 | 1,373 | 20.31% |
| QQQ240920C00645000 | 2024-06-13 10:49AM EDT | 645.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 240 | 1,828 | 20.80% |
| QQQ240920C00650000 | 2024-05-23 10:17AM EDT | 650.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 687 | 20.80% |
| QQQ240920C00655000 | 2024-06-14 3:15PM EDT | 655.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 12 | 285 | 21.29% |
| QQQ240920C00660000 | 2024-06-13 12:16PM EDT | 660.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 1,275 | 21.19% |
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 | 2024-06-11 9:51AM EDT | 174.78 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 3,073 | 62.11% |
| 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 | 0.03 | 0.00 | - | 1 | 559 | 58.98% |
| QQQ240920P00180000 | 2023-12-26 11:35AM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| QQQ240920P00184780 | 2024-06-11 3:01PM EDT | 184.78 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 446 | 58.59% |
| QQQ240920P00185000 | 2023-12-18 4:50PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 220 | 275 | 25.00% |
| QQQ240920P00189780 | 2024-05-21 2:44PM EDT | 189.78 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 509 | 57.03% |
| QQQ240920P00190000 | 2023-12-20 10:55AM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 250 | 434 | 25.00% |
| QQQ240920P00194780 | 2024-05-21 2:44PM EDT | 194.78 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 356 | 56.64% |
| QQQ240920P00195000 | 2023-12-14 11:42AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 25.00% |
| QQQ240920P00199780 | 2024-06-06 10:34AM EDT | 199.78 | 0.02 | 0.02 | 0.04 | 0.00 | - | 4 | 6,192 | 55.86% |
| 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 | 0.02 | 0.04 | 0.00 | - | 200 | 1,147 | 54.30% |
| QQQ240920P00205000 | 2023-11-09 11:49AM EDT | 205.00 | 1.01 | 0.64 | 0.78 | 0.00 | - | 6 | 651 | 77.00% |
| QQQ240920P00209780 | 2024-05-22 12:08PM EDT | 209.78 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 693 | 53.71% |
| QQQ240920P00210000 | 2024-06-03 9:35AM EDT | 210.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 58 | 794 | 53.52% |
| QQQ240920P00214780 | 2024-05-31 10:05AM EDT | 214.78 | 0.06 | 0.03 | 0.05 | 0.00 | - | 50 | 311 | 52.73% |
| QQQ240920P00215000 | 2024-06-11 11:40AM EDT | 215.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 33 | 53.91% |
| QQQ240920P00219780 | 2024-06-07 10:47AM EDT | 219.78 | 0.03 | 0.03 | 0.06 | 0.00 | - | 3 | 516 | 51.95% |
| QQQ240920P00220000 | 2024-06-11 12:38PM EDT | 220.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 350 | 51.95% |
| QQQ240920P00224780 | 2024-05-29 2:20PM EDT | 224.78 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 486 | 50.98% |
| QQQ240920P00225000 | 2024-06-12 9:37AM EDT | 225.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 2 | 208 | 50.98% |
| QQQ240920P00229780 | 2024-05-13 2:27PM EDT | 229.78 | 0.10 | 0.01 | 0.08 | 0.00 | - | 50 | 766 | 51.95% |
| QQQ240920P00230000 | 2024-06-13 11:08AM EDT | 230.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 3 | 889 | 50.00% |
| QQQ240920P00234780 | 2024-06-06 9:40AM EDT | 234.78 | 0.05 | 0.05 | 0.07 | 0.00 | - | 3 | 648 | 49.81% |
| QQQ240920P00235000 | 2024-06-13 4:11PM EDT | 235.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 2 | 278 | 49.81% |
| QQQ240920P00239780 | 2024-05-29 11:59AM EDT | 239.78 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 912 | 49.02% |
| QQQ240920P00240000 | 2024-06-06 2:43PM EDT | 240.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 3 | 657 | 49.02% |
| QQQ240920P00244780 | 2024-06-03 11:30AM EDT | 244.78 | 0.08 | 0.07 | 0.09 | 0.00 | - | 5 | 1,020 | 48.24% |
| QQQ240920P00245000 | 2024-06-04 10:01AM EDT | 245.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 5 | 43 | 48.24% |
| QQQ240920P00249780 | 2024-06-12 12:47PM EDT | 249.78 | 0.06 | 0.08 | 0.10 | 0.00 | - | 20 | 775 | 47.46% |
| QQQ240920P00250000 | 2024-06-13 11:49AM EDT | 250.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 5 | 593 | 47.36% |
| QQQ240920P00254780 | 2024-06-14 2:02PM EDT | 254.78 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 1 | 633 | 46.58% |
| QQQ240920P00255000 | 2024-06-13 12:00PM EDT | 255.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 1 | 22 | 46.48% |
| QQQ240920P00259780 | 2024-05-17 3:03PM EDT | 259.78 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 1 | 8,341 | 45.61% |
| QQQ240920P00260000 | 2024-06-04 10:11AM EDT | 260.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 184 | 45.61% |
| QQQ240920P00264780 | 2024-06-07 2:42PM EDT | 264.78 | 0.12 | 0.11 | 0.13 | 0.00 | - | 10 | 4,142 | 44.73% |
| QQQ240920P00265000 | 2024-06-12 11:06AM EDT | 265.00 | 0.09 | 0.05 | 0.17 | 0.00 | - | 5 | 55 | 46.00% |
| QQQ240920P00269780 | 2024-05-16 9:52AM EDT | 269.78 | 0.18 | 0.12 | 0.15 | 0.00 | - | 15 | 6,397 | 44.14% |
| QQQ240920P00270000 | 2024-06-14 10:46AM EDT | 270.00 | 0.11 | 0.12 | 0.15 | -0.10 | -47.62% | 10 | 421 | 44.04% |
| QQQ240920P00274780 | 2024-06-03 1:59PM EDT | 274.78 | 0.18 | 0.13 | 0.16 | 0.00 | - | 1 | 2,196 | 43.12% |
| QQQ240920P00275000 | 2024-05-30 3:24PM EDT | 275.00 | 0.21 | 0.13 | 0.16 | 0.00 | - | 9 | 601 | 43.07% |
| QQQ240920P00279780 | 2024-05-24 11:41AM EDT | 279.78 | 0.19 | 0.15 | 0.18 | 0.00 | - | 2 | 2,572 | 42.43% |
| QQQ240920P00280000 | 2024-06-10 10:49AM EDT | 280.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 1 | 894 | 42.38% |
| QQQ240920P00284780 | 2024-06-07 12:04PM EDT | 284.78 | 0.18 | 0.16 | 0.19 | 0.00 | - | 10 | 1,291 | 41.41% |
| QQQ240920P00285000 | 2024-06-07 11:25AM EDT | 285.00 | 0.17 | 0.16 | 0.19 | -0.02 | -10.53% | 8 | 461 | 41.36% |
| QQQ240920P00289780 | 2024-06-07 11:58AM EDT | 289.78 | 0.20 | 0.18 | 0.21 | 0.00 | - | 10 | 1,380 | 40.63% |
| QQQ240920P00290000 | 2024-06-11 2:48PM EDT | 290.00 | 0.17 | 0.18 | 0.21 | 0.00 | - | 1 | 1,862 | 40.58% |
| QQQ240920P00294780 | 2024-05-14 9:51AM EDT | 294.78 | 0.39 | 0.17 | 0.19 | 0.00 | - | 1 | 805 | 38.87% |
| QQQ240920P00295000 | 2024-06-06 9:35AM EDT | 295.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 50 | 1,204 | 39.75% |
| QQQ240920P00299780 | 2024-06-14 3:02PM EDT | 299.78 | 0.22 | 0.22 | 0.25 | +0.03 | +15.79% | 2 | 6,446 | 38.97% |
| QQQ240920P00300000 | 2024-06-14 1:45PM EDT | 300.00 | 0.21 | 0.22 | 0.25 | +0.03 | +16.67% | 130 | 1,988 | 38.92% |
| QQQ240920P00304780 | 2024-06-13 3:04PM EDT | 304.78 | 0.21 | 0.24 | 0.27 | 0.00 | - | 3 | 34,642 | 38.09% |
| QQQ240920P00305000 | 2024-06-05 1:43PM EDT | 305.00 | 0.25 | 0.24 | 0.27 | 0.00 | - | 1 | 16,085 | 38.04% |
| QQQ240920P00309780 | 2024-05-20 2:10PM EDT | 309.78 | 0.33 | 0.26 | 0.29 | 0.00 | - | 3 | 3,337 | 37.21% |
| QQQ240920P00310000 | 2024-06-12 11:02AM EDT | 310.00 | 0.21 | 0.26 | 0.29 | 0.00 | - | 1 | 684 | 37.16% |
| QQQ240920P00314780 | 2024-05-21 2:50PM EDT | 314.78 | 0.38 | 0.29 | 0.31 | 0.00 | - | 10 | 4,556 | 36.28% |
| QQQ240920P00315000 | 2024-06-11 3:00PM EDT | 315.00 | 0.27 | 0.29 | 0.31 | 0.00 | - | 2 | 4,677 | 36.23% |
| QQQ240920P00319780 | 2024-06-14 3:44PM EDT | 319.78 | 0.32 | 0.31 | 0.34 | +0.07 | +28.00% | 30 | 7,357 | 35.52% |
| QQQ240920P00320000 | 2024-06-14 3:44PM EDT | 320.00 | 0.31 | 0.32 | 0.34 | +0.03 | +10.71% | 30 | 4,786 | 35.45% |
| QQQ240920P00324780 | 2024-06-14 3:59PM EDT | 324.78 | 0.35 | 0.34 | 0.37 | -0.15 | -30.00% | 220 | 7,613 | 34.72% |
| QQQ240920P00325000 | 2024-06-11 3:00PM EDT | 325.00 | 0.31 | 0.35 | 0.37 | 0.00 | - | 16 | 26,329 | 34.64% |
| QQQ240920P00329780 | 2024-06-14 1:26PM EDT | 329.78 | 0.36 | 0.38 | 0.40 | +0.03 | +9.09% | 15 | 19,827 | 33.86% |
| QQQ240920P00330000 | 2024-06-14 12:41PM EDT | 330.00 | 0.37 | 0.38 | 0.40 | +0.05 | +15.63% | 6 | 4,078 | 33.81% |
| QQQ240920P00334780 | 2024-06-13 3:19PM EDT | 334.78 | 0.36 | 0.41 | 0.45 | 0.00 | - | 10 | 778 | 33.23% |
| QQQ240920P00335000 | 2024-06-14 4:01PM EDT | 335.00 | 0.42 | 0.41 | 0.44 | +0.07 | +20.00% | 102 | 12,525 | 33.06% |
| QQQ240920P00339780 | 2024-06-05 11:25AM EDT | 339.78 | 0.57 | 0.45 | 0.47 | 0.00 | - | 4 | 2,447 | 32.23% |
| QQQ240920P00340000 | 2024-06-14 10:16AM EDT | 340.00 | 0.42 | 0.45 | 0.47 | +0.04 | +10.53% | 7 | 10,747 | 32.18% |
| QQQ240920P00344780 | 2024-06-06 9:33AM EDT | 344.78 | 0.59 | 0.49 | 0.53 | 0.00 | - | 1 | 7,559 | 31.59% |
| QQQ240920P00345000 | 2024-06-12 9:33AM EDT | 345.00 | 0.43 | 0.49 | 0.52 | 0.00 | - | 1 | 1,972 | 31.45% |
| QQQ240920P00349780 | 2024-06-11 3:40PM EDT | 349.78 | 0.53 | 0.54 | 0.56 | 0.00 | - | 2 | 4,046 | 30.66% |
| QQQ240920P00350000 | 2024-06-14 12:22PM EDT | 350.00 | 0.54 | 0.54 | 0.56 | +0.07 | +14.89% | 108 | 34,849 | 30.60% |
| QQQ240920P00354780 | 2024-06-14 4:01PM EDT | 354.78 | 0.60 | 0.59 | 0.61 | +0.11 | +22.45% | 1,038 | 2,408 | 29.86% |
| QQQ240920P00355000 | 2024-06-14 1:50PM EDT | 355.00 | 0.57 | 0.59 | 0.62 | +0.08 | +16.33% | 2 | 8,250 | 29.90% |
| QQQ240920P00359780 | 2024-06-14 11:58AM EDT | 359.78 | 0.65 | 0.64 | 0.67 | +0.08 | +14.04% | 509 | 75,705 | 29.11% |
| QQQ240920P00360000 | 2024-06-13 1:27PM EDT | 360.00 | 0.57 | 0.65 | 0.67 | 0.00 | - | 19 | 17,210 | 29.05% |
| QQQ240920P00364780 | 2024-06-13 9:41AM EDT | 364.78 | 0.60 | 0.71 | 0.73 | 0.00 | - | 250 | 7,402 | 28.32% |
| QQQ240920P00365000 | 2024-06-14 1:50PM EDT | 365.00 | 0.69 | 0.71 | 0.73 | +0.03 | +4.55% | 8 | 5,697 | 28.27% |
| QQQ240920P00369780 | 2024-06-12 9:43AM EDT | 369.78 | 0.71 | 0.78 | 0.81 | 0.00 | - | 137 | 8,422 | 27.61% |
| QQQ240920P00370000 | 2024-06-14 4:03PM EDT | 370.00 | 0.80 | 0.78 | 0.81 | +0.10 | +14.29% | 203 | 4,969 | 27.56% |
| QQQ240920P00374780 | 2024-06-14 3:31PM EDT | 374.78 | 0.85 | 0.86 | 0.89 | +0.11 | +14.86% | 2 | 15,505 | 26.86% |
| QQQ240920P00375000 | 2024-06-14 3:06PM EDT | 375.00 | 0.87 | 0.86 | 0.89 | +0.10 | +12.99% | 6 | 8,744 | 26.81% |
| QQQ240920P00379780 | 2024-06-14 10:02AM EDT | 379.78 | 0.90 | 0.95 | 0.98 | +0.02 | +2.27% | 2 | 19,647 | 26.11% |
| QQQ240920P00380000 | 2024-06-14 4:03PM EDT | 380.00 | 0.95 | 0.96 | 0.98 | +0.08 | +9.20% | 426 | 15,866 | 26.06% |
| QQQ240920P00384780 | 2024-06-14 1:45PM EDT | 384.78 | 1.05 | 1.06 | 1.09 | +0.09 | +9.37% | 1 | 5,835 | 25.40% |
| QQQ240920P00385000 | 2024-06-14 3:59PM EDT | 385.00 | 1.07 | 1.06 | 1.09 | +0.08 | +8.08% | 3 | 19,711 | 25.35% |
| QQQ240920P00389780 | 2024-06-14 12:45PM EDT | 389.78 | 1.21 | 1.18 | 1.21 | +0.07 | +6.14% | 40 | 2,110 | 24.69% |
| QQQ240920P00390000 | 2024-06-14 3:34PM EDT | 390.00 | 1.19 | 1.18 | 1.21 | +0.07 | +6.25% | 21 | 15,439 | 24.63% |
| QQQ240920P00394780 | 2024-06-12 9:45AM EDT | 394.78 | 1.27 | 1.31 | 1.35 | 0.00 | - | 1 | 2,289 | 23.99% |
| QQQ240920P00395000 | 2024-06-13 12:21PM EDT | 395.00 | 1.39 | 1.32 | 1.35 | +0.10 | +7.75% | 1 | 8,519 | 23.94% |
| QQQ240920P00399780 | 2024-06-14 1:40PM EDT | 399.78 | 1.49 | 1.47 | 1.51 | +0.18 | +13.74% | 9 | 9,529 | 23.30% |
| QQQ240920P00400000 | 2024-06-14 4:02PM EDT | 400.00 | 1.49 | 1.48 | 1.52 | +0.10 | +7.19% | 1,175 | 49,639 | 23.28% |
| QQQ240920P00404780 | 2024-06-14 1:08PM EDT | 404.78 | 1.70 | 1.66 | 1.70 | +0.12 | +7.59% | 82 | 4,067 | 22.64% |
| QQQ240920P00405000 | 2024-06-14 1:08PM EDT | 405.00 | 1.71 | 1.67 | 1.71 | +0.15 | +9.62% | 26 | 5,247 | 22.61% |
| QQQ240920P00409780 | 2024-06-14 3:50PM EDT | 409.78 | 1.91 | 1.87 | 1.91 | +0.04 | +2.14% | 1 | 4,443 | 21.96% |
| QQQ240920P00410000 | 2024-06-14 3:36PM EDT | 410.00 | 1.90 | 1.89 | 1.92 | +0.10 | +5.56% | 90 | 23,331 | 21.93% |
| QQQ240920P00414780 | 2024-06-14 1:47PM EDT | 414.78 | 2.16 | 2.13 | 2.17 | +0.07 | +3.35% | 14 | 4,210 | 21.33% |
| QQQ240920P00415000 | 2024-06-14 4:01PM EDT | 415.00 | 2.14 | 2.14 | 2.18 | +0.09 | +4.39% | 91 | 22,253 | 21.30% |
| QQQ240920P00419780 | 2024-06-14 1:56PM EDT | 419.78 | 2.47 | 2.42 | 2.47 | +0.07 | +2.92% | 62 | 3,681 | 20.71% |
| QQQ240920P00420000 | 2024-06-14 4:13PM EDT | 420.00 | 2.46 | 2.44 | 2.48 | +0.16 | +6.96% | 1,270 | 29,096 | 20.67% |
| QQQ240920P00424780 | 2024-06-13 1:41PM EDT | 424.78 | 2.98 | 2.77 | 2.81 | +0.24 | +8.76% | 43 | 2,170 | 20.07% |
| QQQ240920P00425000 | 2024-06-14 4:04PM EDT | 425.00 | 2.81 | 2.79 | 2.83 | +0.11 | +4.07% | 176 | 7,486 | 20.05% |
| QQQ240920P00429780 | 2024-06-14 11:25AM EDT | 429.78 | 3.37 | 3.17 | 3.22 | +0.21 | +6.65% | 68 | 1,404 | 19.47% |
| QQQ240920P00430000 | 2024-06-14 1:14PM EDT | 430.00 | 3.27 | 3.19 | 3.24 | +0.16 | +5.14% | 390 | 18,381 | 19.44% |
| QQQ240920P00434780 | 2024-06-14 10:57AM EDT | 434.78 | 3.80 | 3.65 | 3.69 | +0.30 | +8.57% | 14 | 1,374 | 18.86% |
| QQQ240920P00435000 | 2024-06-14 4:10PM EDT | 435.00 | 3.69 | 3.67 | 3.72 | +0.15 | +4.24% | 417 | 22,382 | 18.85% |
| QQQ240920P00439780 | 2024-06-14 11:25AM EDT | 439.78 | 4.45 | 4.20 | 4.25 | +0.32 | +7.75% | 156 | 2,464 | 18.27% |
| QQQ240920P00440000 | 2024-06-14 3:59PM EDT | 440.00 | 4.24 | 4.23 | 4.29 | +0.14 | +3.41% | 233 | 21,858 | 18.27% |
| QQQ240920P00444780 | 2024-06-14 4:02PM EDT | 444.78 | 4.86 | 4.86 | 4.92 | -0.36 | -6.90% | 6 | 1,892 | 17.71% |
| QQQ240920P00445000 | 2024-06-14 3:56PM EDT | 445.00 | 4.95 | 4.89 | 4.95 | +0.16 | +3.34% | 171 | 12,800 | 17.69% |
| QQQ240920P00449780 | 2024-06-14 10:03AM EDT | 449.78 | 5.81 | 5.63 | 5.69 | -0.22 | -3.65% | 25 | 3,306 | 17.14% |
| QQQ240920P00450000 | 2024-06-14 4:13PM EDT | 450.00 | 5.69 | 5.67 | 5.72 | +0.08 | +1.43% | 2,045 | 30,124 | 17.11% |
| QQQ240920P00454780 | 2024-06-14 3:39PM EDT | 454.78 | 6.60 | 6.53 | 6.60 | +0.05 | +0.76% | 70 | 2,138 | 16.58% |
| QQQ240920P00455000 | 2024-06-14 3:26PM EDT | 455.00 | 6.64 | 6.58 | 6.64 | +0.14 | +2.15% | 998 | 4,396 | 16.56% |
| QQQ240920P00459780 | 2024-06-14 1:15PM EDT | 459.78 | 7.69 | 7.59 | 7.66 | +0.02 | +0.26% | 216 | 2,007 | 16.03% |
| QQQ240920P00460000 | 2024-06-14 4:02PM EDT | 460.00 | 7.63 | 7.64 | 7.71 | -0.07 | -0.91% | 1,017 | 17,462 | 16.00% |
| QQQ240920P00464780 | 2024-06-14 12:01PM EDT | 464.78 | 9.36 | 8.83 | 8.90 | +0.37 | +4.12% | 79 | 443 | 15.48% |
| QQQ240920P00465000 | 2024-06-14 3:48PM EDT | 465.00 | 8.90 | 8.89 | 8.96 | -0.21 | -2.31% | 205 | 1,310 | 15.46% |
| QQQ240920P00469780 | 2024-06-14 3:37PM EDT | 469.78 | 10.38 | 10.28 | 10.35 | -1.00 | -8.79% | 123 | 388 | 14.95% |
| QQQ240920P00470000 | 2024-06-14 3:59PM EDT | 470.00 | 10.37 | 10.34 | 10.42 | -0.10 | -0.96% | 1,916 | 3,452 | 14.92% |
| QQQ240920P00474780 | 2024-06-14 4:06PM EDT | 474.78 | 11.95 | 11.95 | 12.03 | -0.23 | -1.89% | 202 | 369 | 14.41% |
| QQQ240920P00475000 | 2024-06-14 4:03PM EDT | 475.00 | 12.04 | 12.03 | 12.10 | -0.42 | -3.37% | 1,329 | 1,475 | 14.37% |
| QQQ240920P00479780 | 2024-06-14 3:59PM EDT | 479.78 | 13.95 | 13.83 | 13.97 | -0.52 | -3.59% | 336 | 485 | 13.88% |
| QQQ240920P00480000 | 2024-06-14 4:11PM EDT | 480.00 | 14.05 | 13.96 | 14.07 | -0.44 | -3.04% | 1,105 | 1,519 | 13.86% |
| QQQ240920P00484780 | 2024-06-13 11:40AM EDT | 484.78 | 17.01 | 16.01 | 16.21 | 0.00 | - | 30 | 48 | 13.36% |
| QQQ240920P00485000 | 2024-06-14 3:45PM EDT | 485.00 | 16.62 | 16.19 | 16.31 | -0.01 | -0.06% | 25 | 154 | 13.33% |
| QQQ240920P00489780 | 2024-06-10 9:50AM EDT | 489.78 | 29.78 | 18.54 | 18.80 | 0.00 | - | 1 | 4 | 12.87% |
| QQQ240920P00490000 | 2024-06-14 1:44PM EDT | 490.00 | 19.21 | 18.71 | 18.88 | -0.59 | -2.98% | 103 | 726 | 12.81% |
| QQQ240920P00494780 | 2024-06-11 12:12PM EDT | 494.78 | 32.11 | 21.41 | 21.71 | 0.00 | - | 1 | 6 | 12.38% |
| QQQ240920P00495000 | 2024-06-14 3:55PM EDT | 495.00 | 22.06 | 21.56 | 21.85 | -0.96 | -4.17% | 20 | 44 | 12.36% |
| QQQ240920P00499780 | 2024-06-12 10:26AM EDT | 499.78 | 25.34 | 24.65 | 24.92 | -1.91 | -7.01% | 1 | 4 | 11.83% |
| QQQ240920P00500000 | 2024-06-14 3:55PM EDT | 500.00 | 25.40 | 24.80 | 25.06 | -0.82 | -3.13% | 266 | 455 | 11.80% |
| QQQ240920P00504780 | 2024-06-07 11:21AM EDT | 504.78 | 42.18 | 28.25 | 28.59 | 0.00 | - | 15 | 6 | 11.44% |
| QQQ240920P00505000 | 2024-06-14 3:42PM EDT | 505.00 | 28.95 | 28.41 | 28.76 | -12.56 | -30.26% | 5 | 2 | 11.43% |
| QQQ240920P00510000 | 2024-06-14 2:26PM EDT | 510.00 | 32.90 | 32.40 | 32.75 | -1.24 | -3.63% | 356 | 165 | 11.04% |
| QQQ240920P00514780 | 2024-01-30 1:49PM EDT | 514.78 | 89.58 | 76.47 | 76.82 | 0.00 | - | 1 | 0 | 56.09% |
| QQQ240920P00515000 | 2023-10-17 11:11AM EDT | 515.00 | 147.49 | 128.90 | 129.38 | 0.00 | - | - | 0 | 109.39% |
| QQQ240920P00519780 | 2024-03-08 1:50PM EDT | 519.78 | 78.08 | 79.29 | 79.60 | 0.00 | - | 2 | 0 | 55.58% |
| QQQ240920P00520000 | 2024-06-13 11:30AM EDT | 520.00 | 43.80 | 41.26 | 41.64 | 0.00 | - | 2 | 1 | 10.71% |
| QQQ240920P00524780 | 2024-03-07 5:09PM EDT | 524.78 | 80.13 | 84.30 | 84.61 | 0.00 | - | - | 0 | 57.28% |
| QQQ240920P00525000 | 2024-06-13 10:26AM EDT | 525.00 | 49.51 | 46.03 | 46.41 | 0.00 | - | 4 | 5 | 10.88% |
| QQQ240920P00530000 | 2024-06-14 9:46AM EDT | 530.00 | 52.65 | 50.93 | 51.32 | -60.69 | -53.55% | 2 | 0 | 11.40% |
| QQQ240920P00540000 | 2024-06-03 1:32PM EDT | 540.00 | 89.45 | 60.86 | 61.24 | 0.00 | - | 2 | 0 | 12.68% |
| QQQ240920P00549780 | 2024-01-16 1:01AM EDT | 549.78 | 180.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920P00550000 | 2024-05-24 10:08AM EDT | 550.00 | 94.22 | 70.84 | 71.24 | 0.00 | - | 2 | 0 | 14.26% |
| QQQ240920P00560000 | 2024-05-24 10:08AM EDT | 560.00 | 103.88 | 80.83 | 81.22 | 0.00 | - | 2 | 0 | 15.65% |
| QQQ240920P00570000 | 2024-06-13 11:30AM EDT | 570.00 | 93.57 | 90.82 | 91.21 | 0.00 | - | 2 | 0 | 17.03% |
| QQQ240920P00574780 | 2024-06-12 3:48PM EDT | 574.78 | 100.83 | 95.59 | 95.99 | 0.00 | - | 2 | 0 | 17.71% |
| QQQ240920P00575000 | 2024-05-28 3:56PM EDT | 575.00 | 116.04 | 95.81 | 96.21 | 0.00 | - | 2 | 0 | 17.74% |
| QQQ240920P00579780 | 2024-05-28 3:56PM EDT | 579.78 | 120.84 | 100.59 | 100.98 | 0.00 | - | 1 | 0 | 18.34% |
| QQQ240920P00580000 | 2024-06-03 1:30PM EDT | 580.00 | 129.61 | 100.81 | 101.20 | 0.00 | - | 1 | 0 | 18.36% |
| QQQ240920P00584780 | 2024-05-30 3:51PM EDT | 584.78 | 133.90 | 105.58 | 105.98 | 0.00 | - | 1 | 0 | 19.02% |
| QQQ240920P00585000 | 2024-05-22 4:14PM EDT | 585.00 | 129.39 | 105.80 | 106.20 | 0.00 | - | 3 | 0 | 19.06% |
| QQQ240920P00590000 | 2024-06-05 4:04PM EDT | 590.00 | 127.09 | 110.80 | 111.18 | 0.00 | - | 2 | 0 | 19.58% |
| QQQ240920P00595000 | 2024-06-05 4:05PM EDT | 595.00 | 132.02 | 115.79 | 116.18 | 0.00 | - | 4 | 0 | 20.24% |
| QQQ240920P00600000 | 2024-06-07 2:12PM EDT | 600.00 | 137.23 | 120.78 | 121.18 | 0.00 | - | 4 | 0 | 20.89% |
| QQQ240920P00605000 | 2024-06-06 9:41AM EDT | 605.00 | 140.73 | 125.78 | 126.17 | 0.00 | - | 3 | 0 | 21.45% |
| QQQ240920P00610000 | 2024-06-05 3:51PM EDT | 610.00 | 147.28 | 130.77 | 131.17 | 0.00 | - | - | 0 | 22.08% |
| QQQ240920P00620000 | 2024-06-05 12:05PM EDT | 620.00 | 159.30 | 140.76 | 141.16 | 0.00 | - | - | 0 | 23.24% |
| QQQ240920P00625000 | 2024-06-13 10:26AM EDT | 625.00 | 149.48 | 145.76 | 146.15 | 0.00 | - | 2 | 0 | 23.76% |
| QQQ240920P00630000 | 2024-06-14 9:46AM EDT | 630.00 | 152.52 | 150.75 | 151.15 | -14.20 | -8.52% | 2 | 0 | 24.35% |
| QQQ240920P00635000 | 2024-06-05 3:59PM EDT | 635.00 | 171.58 | 155.74 | 156.13 | 0.00 | - | 2 | 0 | 24.74% |
| QQQ240920P00640000 | 2024-06-05 3:58PM EDT | 640.00 | 176.62 | 160.74 | 161.13 | 0.00 | - | 220 | 0 | 25.32% |
| QQQ240920P00645000 | 2024-02-21 5:11PM EDT | 645.00 | 219.48 | 198.80 | 199.18 | 0.00 | - | - | 0 | 82.23% |
© 2024 Yahoo. Todos os direitos reservados.