Mercado abrirá em 4 mins
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,75 +0,02 (+0,02%) OURO
2.338,20 +7,00 (+0,30%) Bitcoin USD
61.132,77 -3.181,77 (-4,95%)
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 compra
20 de setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 310.70 | 0.00 | - | 5 | 17 | 174.78 | 0.02 | 0.00 | - | 200 | 3,073 |
| 204.49 | 0.00 | - | - | 2 | 175.00 | 0.36 | 0.00 | - | 10 | 46 |
| 307.48 | 0.00 | - | 2 | 13 | 179.78 | 0.02 | 0.00 | - | 1 | 559 |
| 232.61 | 0.00 | - | 1 | 12 | 180.00 | 0.36 | 0.00 | - | 1 | 129 |
| 302.37 | 0.00 | - | 1 | 154 | 184.78 | 0.02 | 0.00 | - | 5 | 446 |
| 209.00 | 0.00 | - | 25 | 154 | 185.00 | 0.40 | 0.00 | - | 220 | 275 |
| 297.54 | 0.00 | - | 1 | 3 | 189.78 | 0.03 | 0.00 | - | 9 | 509 |
| 211.98 | 0.00 | - | 1 | 3 | 190.00 | 0.43 | 0.00 | - | 250 | 434 |
| 287.52 | 0.00 | - | 2 | 2 | 194.78 | 0.03 | 0.00 | - | 20 | 356 |
| - | - | - | - | - | 195.00 | 0.50 | 0.00 | - | 5 | 85 |
| 267.61 | 0.00 | - | 1 | 9 | 199.78 | 0.02 | 0.00 | - | 4 | 6,192 |
| 154.00 | 0.00 | - | 4 | 7 | 200.00 | 0.55 | 0.00 | - | 2 | 3,592 |
| 262.67 | 0.00 | - | 1 | 1 | 204.78 | 0.04 | 0.00 | - | 200 | 1,307 |
| - | - | - | - | - | 205.00 | 1.01 | 0.00 | - | 6 | 651 |
| 233.06 | 0.00 | - | 1 | 4 | 209.78 | 0.04 | 0.00 | - | 1 | 693 |
| 251.70 | 0.00 | - | 3 | 7 | 210.00 | 0.04 | 0.00 | - | 58 | 794 |
| 217.40 | 0.00 | - | 9 | 11 | 214.78 | 0.02 | 0.00 | - | 50 | 311 |
| 265.90 | 0.00 | - | 1 | 1 | 215.00 | 0.04 | 0.00 | - | 8 | 33 |
| 221.28 | 0.00 | - | 6 | 7 | 219.78 | 0.04 | 0.00 | - | 20 | 536 |
| 212.90 | 0.00 | - | 6 | 0 | 220.00 | 0.04 | 0.00 | - | 2 | 350 |
| 163.02 | 0.00 | - | - | - | 224.78 | 0.07 | 0.00 | - | 2 | 486 |
| 255.72 | 0.00 | - | 1 | 1 | 225.00 | 0.06 | 0.00 | - | 2 | 208 |
| 224.02 | 0.00 | - | 1 | 6 | 229.78 | 0.10 | 0.00 | - | 50 | 766 |
| 247.12 | 0.00 | - | 1 | 1 | 230.00 | 0.05 | 0.00 | - | 3 | 889 |
| 177.22 | 0.00 | - | - | 0 | 234.78 | 0.05 | 0.00 | - | 3 | 648 |
| 232.67 | 0.00 | - | 1 | 1 | 235.00 | 0.04 | 0.00 | - | 2 | 278 |
| 242.01 | 0.00 | - | 1 | 8 | 239.78 | 0.08 | 0.00 | - | 1 | 912 |
| 247.33 | 0.00 | - | 2 | 3 | 240.00 | 0.06 | 0.00 | - | 3 | 657 |
| 237.09 | 0.00 | - | 1 | 10 | 244.78 | 0.08 | 0.00 | - | 5 | 1,020 |
| 220.89 | 0.00 | - | 2 | 1 | 245.00 | 0.09 | 0.00 | - | 5 | 43 |
| 207.67 | 0.00 | - | 5 | 9 | 249.78 | 0.06 | 0.00 | - | 20 | 775 |
| 150.60 | 0.00 | - | 1 | 10 | 250.00 | 0.09 | 0.00 | - | 50 | 690 |
| 197.70 | 0.00 | - | 1 | 1 | 254.78 | 0.10 | 0.00 | - | 6 | 637 |
| 187.17 | 0.00 | - | 1 | 3 | 255.00 | 0.06 | 0.00 | - | 1 | 21 |
| 182.61 | 0.00 | - | 5 | 8 | 259.78 | 0.10 | 0.00 | - | 1 | 8,339 |
| 177.48 | 0.00 | - | 30 | 49 | 260.00 | 0.10 | 0.00 | - | 1 | 184 |
| 177.94 | 0.00 | - | 1 | 2 | 264.78 | 0.12 | 0.00 | - | 1 | 4,144 |
| 148.05 | 0.00 | - | 1 | 5 | 265.00 | 0.09 | 0.00 | - | 5 | 55 |
| 132.88 | 0.00 | - | - | - | 269.78 | 0.18 | 0.00 | - | 15 | 6,397 |
| 164.68 | 0.00 | - | 3 | 16 | 270.00 | 0.11 | 0.00 | - | 10 | 411 |
| 123.14 | 0.00 | - | - | - | 274.78 | 0.18 | 0.00 | - | 1 | 2,196 |
| 168.15 | 0.00 | - | 2 | 3 | 275.00 | 0.21 | 0.00 | - | 9 | 601 |
| 153.45 | 0.00 | - | 1 | 15 | 279.78 | 0.18 | 0.00 | - | 307 | 2,824 |
| 150.68 | 0.00 | - | 2 | 1 | 280.00 | 0.16 | 0.00 | - | 1 | 894 |
| 153.53 | 0.00 | - | 1 | 7 | 284.78 | 0.16 | 0.00 | - | 21 | 1,312 |
| 182.80 | 0.00 | - | 1 | 12 | 285.00 | 0.17 | 0.00 | - | 1 | 469 |
| 157.00 | 0.00 | - | 2 | 13 | 289.78 | 0.20 | 0.00 | - | 10 | 1,380 |
| 191.62 | 0.00 | - | 1 | 3 | 290.00 | 0.17 | 0.00 | - | 1 | 1,862 |
| 153.80 | 0.00 | - | 5 | 50 | 294.78 | 0.39 | 0.00 | - | 1 | 805 |
| 151.60 | 0.00 | - | 5 | 17 | 295.00 | 0.21 | 0.00 | - | 50 | 1,204 |
| 182.86 | 0.00 | - | 1 | 148 | 299.78 | 0.22 | 0.00 | - | 2 | 6,445 |
| 184.45 | 0.00 | - | 19 | 69 | 300.00 | 0.19 | 0.00 | - | 451 | 2,426 |
| 143.17 | 0.00 | - | 1 | 36 | 304.78 | 0.24 | 0.00 | - | 1,000 | 34,826 |
| 155.76 | 0.00 | - | 2 | 6 | 305.00 | 0.21 | 0.00 | - | 16 | 16,085 |
| 135.60 | 0.00 | - | 4 | 126 | 309.78 | 0.25 | 0.00 | - | 10 | 3,343 |
| 147.29 | 0.00 | - | 2 | 53 | 310.00 | 0.21 | 0.00 | - | 1 | 684 |
| 125.27 | 0.00 | - | 3 | 14 | 314.78 | 0.38 | 0.00 | - | 10 | 4,556 |
| 169.90 | 0.00 | - | 1 | 22 | 315.00 | 0.26 | 0.00 | - | 28 | 4,677 |
| 166.90 | 0.00 | - | 6 | 290 | 319.78 | 0.31 | 0.00 | - | 2 | 7,365 |
| 159.36 | 0.00 | - | 2 | 20 | 320.00 | 0.32 | 0.00 | - | 5 | 4,811 |
| 132.82 | 0.00 | - | 1 | 190 | 324.78 | 0.29 | 0.00 | - | 9 | 7,517 |
| 138.13 | 0.00 | - | 1 | 60 | 325.00 | 0.30 | 0.00 | - | 153 | 26,519 |
| 159.29 | 0.00 | - | 1 | 209 | 329.78 | 0.36 | 0.00 | - | 200 | 19,980 |
| 127.44 | 0.00 | - | 2 | 52 | 330.00 | 0.39 | 0.00 | - | 2 | 4,078 |
| 120.04 | 0.00 | - | 2 | 59 | 334.78 | 0.41 | 0.00 | - | 5 | 772 |
| 121.92 | 0.00 | - | 60 | 273 | 335.00 | 0.36 | 0.00 | - | 36 | 12,595 |
| 149.27 | 0.00 | - | 1 | 248 | 339.78 | 0.41 | 0.00 | - | 6 | 2,450 |
| 149.34 | 0.00 | - | 12 | 81 | 340.00 | 0.39 | 0.00 | - | 23 | 10,730 |
| 123.81 | 0.00 | - | 16 | 248 | 344.78 | 0.45 | 0.00 | - | 1 | 7,559 |
| 144.44 | 0.00 | - | 12 | 70 | 345.00 | 0.47 | 0.00 | - | 2 | 1,881 |
| 135.60 | 0.00 | - | 1 | 120 | 349.78 | 0.49 | 0.00 | - | 3 | 4,046 |
| 136.15 | 0.00 | - | 10 | 119 | 350.00 | 0.46 | 0.00 | - | 9 | 37,191 |
| 105.64 | 0.00 | - | 2 | 66 | 354.78 | 0.51 | 0.00 | - | 2 | 3,165 |
| 130.64 | 0.00 | - | 11 | 43 | 355.00 | 0.54 | 0.00 | - | 26 | 8,237 |
| 120.50 | 0.00 | - | 1 | 1,450 | 359.78 | 0.62 | 0.00 | - | 34 | 75,226 |
| 125.82 | 0.00 | - | 1 | 171 | 360.00 | 0.57 | 0.00 | - | 10,161 | 24,456 |
| 125.29 | 0.00 | - | 2 | 624 | 364.78 | 0.67 | 0.00 | - | 1 | 7,448 |
| 121.43 | 0.00 | - | 1 | 99 | 365.00 | 0.63 | 0.00 | - | 4 | 5,672 |
| 120.34 | 0.00 | - | 7 | 2,893 | 369.78 | 0.73 | 0.00 | - | 1 | 8,391 |
| 115.80 | 0.00 | - | 26 | 1,929 | 370.00 | 0.69 | 0.00 | - | 48 | 4,722 |
| 111.17 | 0.00 | - | 2 | 2,395 | 374.78 | 0.84 | 0.00 | - | 2 | 15,511 |
| 111.04 | 0.00 | - | 7 | 135 | 375.00 | 0.83 | 0.00 | - | 106 | 9,491 |
| 105.45 | 0.00 | - | 1 | 7,839 | 379.78 | 0.95 | 0.00 | - | 1 | 19,648 |
| 106.39 | 0.00 | - | 8 | 997 | 380.00 | 0.93 | 0.00 | - | 5 | 16,461 |
| 102.12 | 0.00 | - | 1 | 3,526 | 384.78 | 1.04 | 0.00 | - | 1 | 5,800 |
| 102.21 | 0.00 | - | 1 | 164 | 385.00 | 1.00 | 0.00 | - | 26 | 19,700 |
| 95.77 | 0.00 | - | 3 | 977 | 389.78 | 1.08 | 0.00 | - | 29 | 2,134 |
| 96.96 | 0.00 | - | 44 | 398 | 390.00 | 1.09 | 0.00 | - | 13 | 15,501 |
| 72.05 | 0.00 | - | 1 | 1,639 | 394.78 | 1.14 | 0.00 | - | 39 | 2,250 |
| 91.99 | 0.00 | - | 7 | 253 | 395.00 | 1.26 | 0.00 | - | 23 | 8,478 |
| 87.47 | 0.00 | - | 1 | 5,307 | 399.78 | 1.38 | 0.00 | - | 23 | 9,771 |
| 87.24 | 0.00 | - | 76 | 2,232 | 400.00 | 1.39 | 0.00 | - | 381 | 49,222 |
| 82.35 | 0.00 | - | 2 | 1,698 | 404.78 | 1.47 | 0.00 | - | 1 | 4,091 |
| 82.52 | 0.00 | - | 3 | 520 | 405.00 | 1.58 | 0.00 | - | 12 | 5,357 |
| 77.20 | 0.00 | - | 4 | 896 | 409.78 | 1.77 | 0.00 | - | 14 | 4,244 |
| 80.37 | 0.00 | - | 6 | 1,604 | 410.00 | 1.79 | 0.00 | - | 83 | 25,642 |
| 72.69 | 0.00 | - | 56 | 748 | 414.78 | 2.06 | 0.00 | - | 38 | 4,161 |
| 73.11 | 0.00 | - | 22 | 7,088 | 415.00 | 2.05 | 0.00 | - | 106 | 22,209 |
| 68.09 | 0.00 | - | 60 | 3,738 | 419.78 | 2.44 | 0.00 | - | 70 | 3,690 |
| 68.22 | 0.00 | - | 74 | 3,446 | 420.00 | 2.35 | 0.00 | - | 654 | 32,263 |
| 63.99 | +0.21 | +0.33% | 9 | 1,019 | 424.78 | 2.39 | 0.00 | - | 3 | 2,255 |
| 63.77 | 0.00 | - | 36 | 1,636 | 425.00 | 2.75 | 0.00 | - | 25 | 7,735 |
| 59.26 | 0.00 | - | 20 | 4,672 | 429.78 | 3.19 | 0.00 | - | 1 | 1,510 |
| 59.42 | 0.00 | - | 13 | 6,421 | 430.00 | 3.09 | 0.00 | - | 353 | 18,670 |
| 58.96 | 0.00 | - | 102 | 1,827 | 434.78 | 3.76 | 0.00 | - | 152 | 1,401 |
| 56.10 | 0.00 | - | 2 | 1,815 | 435.00 | 3.57 | 0.00 | - | 495 | 23,576 |
| 50.10 | 0.00 | - | 1 | 4,951 | 439.78 | 4.12 | 0.00 | - | 109 | 2,863 |
| 50.56 | 0.00 | - | 22 | 10,598 | 440.00 | 4.16 | 0.00 | - | 2,157 | 22,333 |
| 51.39 | 0.00 | - | 1 | 3,677 | 444.78 | 4.93 | 0.00 | - | 31 | 2,037 |
| 45.36 | 0.00 | - | 235 | 4,244 | 445.00 | 4.80 | 0.00 | - | 269 | 9,950 |
| 43.51 | 0.00 | - | 1 | 5,515 | 449.78 | 5.42 | 0.00 | - | 27 | 3,463 |
| 41.63 | 0.00 | - | 15 | 15,612 | 450.00 | 5.57 | 0.00 | - | 1,028 | 31,698 |
| 38.81 | 0.00 | - | 172 | 8,029 | 454.78 | 6.39 | 0.00 | - | 80 | 6,777 |
| 38.45 | 0.00 | - | 391 | 5,675 | 455.00 | 6.44 | 0.00 | - | 539 | 8,034 |
| 33.74 | 0.00 | - | 138 | 3,613 | 459.78 | 7.40 | 0.00 | - | 19 | 2,757 |
| 33.99 | 0.00 | - | 522 | 14,322 | 460.00 | 7.59 | 0.00 | - | 469 | 23,844 |
| 30.09 | 0.00 | - | 83 | 2,495 | 464.78 | 8.66 | 0.00 | - | 468 | 1,203 |
| 29.73 | 0.00 | - | 166 | 5,855 | 465.00 | 8.80 | 0.00 | - | 290 | 4,588 |
| 26.68 | 0.00 | - | 11 | 1,797 | 469.78 | 10.34 | 0.00 | - | 43 | 983 |
| 26.20 | 0.00 | - | 183 | 11,593 | 470.00 | 10.22 | 0.00 | - | 808 | 6,970 |
| 22.95 | 0.00 | - | 1 | 3,429 | 474.78 | 11.38 | 0.00 | - | 144 | 706 |
| 23.05 | 0.00 | - | 58 | 23,000 | 475.00 | 11.74 | 0.00 | - | 943 | 9,068 |
| 19.72 | 0.00 | - | 7 | 2,531 | 479.78 | 13.67 | 0.00 | - | 123 | 973 |
| 19.71 | 0.00 | - | 1,119 | 18,503 | 480.00 | 13.76 | 0.00 | - | 2,152 | 5,712 |
| 16.86 | 0.00 | - | 675 | 2,273 | 484.78 | 15.65 | 0.00 | - | 230 | 278 |
| 17.00 | 0.00 | - | 5,847 | 61,187 | 485.00 | 15.96 | 0.00 | - | 5,409 | 5,827 |
| 14.19 | 0.00 | - | 209 | 2,300 | 489.78 | 18.06 | 0.00 | - | 217 | 268 |
| 14.30 | 0.00 | - | 235 | 8,494 | 490.00 | 18.43 | 0.00 | - | 264 | 1,098 |
| 12.13 | 0.00 | - | 201 | 2,337 | 494.78 | 20.22 | 0.00 | - | 2 | 8 |
| 12.01 | 0.00 | - | 263 | 4,854 | 495.00 | 21.79 | 0.00 | - | 10 | 65 |
| 9.94 | 0.00 | - | 184 | 1,650 | 499.78 | 25.50 | 0.00 | - | 1 | 5 |
| 9.81 | 0.00 | - | 380 | 17,799 | 500.00 | 24.53 | 0.00 | - | 14 | 632 |
| 8.11 | 0.00 | - | 976 | 2,072 | 504.78 | 27.90 | 0.00 | - | 6 | 8 |
| 7.94 | 0.00 | - | 167 | 2,071 | 505.00 | 28.41 | 0.00 | - | 2 | 32 |
| 6.70 | 0.00 | - | 422 | 1,926 | 509.78 | - | - | - | - | - |
| 6.48 | 0.00 | - | 23 | 5,996 | 510.00 | 31.00 | 0.00 | - | 177 | 466 |
| 5.34 | 0.00 | - | 191 | 1,569 | 514.78 | 89.58 | 0.00 | - | 1 | 0 |
| 5.14 | 0.00 | - | 220 | 5,734 | 515.00 | 35.70 | 0.00 | - | 1 | 2 |
| 4.17 | 0.00 | - | 35 | 1,326 | 519.78 | 78.08 | 0.00 | - | 2 | 0 |
| 4.09 | 0.00 | - | 16 | 6,510 | 520.00 | 41.15 | 0.00 | - | 14 | 10 |
| 3.39 | 0.00 | - | 103 | 2,490 | 524.78 | 80.13 | 0.00 | - | - | 0 |
| 3.26 | 0.00 | - | 40 | 10,757 | 525.00 | 44.96 | 0.00 | - | 2 | 5 |
| 2.61 | 0.00 | - | 15 | 591 | 529.78 | - | - | - | - | - |
| 2.58 | 0.00 | - | 87 | 2,710 | 530.00 | 49.00 | 0.00 | - | 1 | 1 |
| 2.27 | 0.00 | - | 445 | 898 | 534.78 | - | - | - | - | - |
| 2.09 | 0.00 | - | 1,597 | 3,379 | 535.00 | 49.45 | 0.00 | - | - | 1 |
| 1.60 | 0.00 | - | 80 | 732 | 539.78 | - | - | - | - | - |
| 1.59 | 0.00 | - | 30 | 1,828 | 540.00 | 54.32 | 0.00 | - | 2 | 2 |
| 1.75 | 0.00 | - | 7 | 3,239 | 544.78 | - | - | - | - | - |
| 1.27 | 0.00 | - | 57 | 1,621 | 545.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 15 | 446 | 549.78 | 180.29 | 0.00 | - | - | - |
| 0.99 | 0.00 | - | 79 | 3,912 | 550.00 | 94.22 | 0.00 | - | 2 | 0 |
| 0.93 | 0.00 | - | 1 | 536 | 554.78 | - | - | - | - | - |
| 0.77 | 0.00 | - | 3 | 8,433 | 555.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 30 | 197 | 559.78 | - | - | - | - | - |
| 0.61 | 0.00 | - | 8 | 10,891 | 560.00 | 103.88 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 135 | 201 | 564.78 | - | - | - | - | - |
| 0.52 | 0.00 | - | 68 | 475 | 565.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 3 | 456 | 569.78 | - | - | - | - | - |
| 0.53 | 0.00 | - | 68 | 621 | 570.00 | 93.57 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 40 | 1,045 | 574.78 | 100.83 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 15 | 4,597 | 575.00 | 116.04 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 41 | 419 | 579.78 | 120.84 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 1 | 252 | 580.00 | 94.48 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 3 | 1,259 | 584.78 | 133.90 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 223 | 585.00 | 105.91 | 0.00 | - | 4 | 2 |
| 0.25 | 0.00 | - | 22 | 363 | 589.78 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 34 | 590.00 | 127.09 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 2 | 152 | 594.78 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 242 | 595.00 | 115.46 | 0.00 | - | 1 | 2 |
| 0.12 | 0.00 | - | 10 | 62 | 599.78 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 1,272 | 600.00 | 114.38 | 0.00 | - | 4 | 2 |
| 0.06 | 0.00 | - | 221 | 1,025 | 605.00 | 140.73 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 88 | 364 | 610.00 | 147.28 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 202 | 615.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 249 | 620.00 | 159.30 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 3 | 79 | 625.00 | 149.48 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 450 | 3,504 | 630.00 | 152.52 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 10 | 635.00 | 171.58 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,373 | 640.00 | 154.68 | 0.00 | - | 2 | 1 |
| 0.04 | 0.00 | - | 301 | 1,762 | 645.00 | 219.48 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 738 | 650.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 12 | 295 | 655.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1,267 | 660.00 | 175.38 | 0.00 | - | - | 1 |
© 2024 Yahoo. Todos os direitos reservados.