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
66.404,43 +167,90 (+0,25%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241018C00215000 | 2024-04-22 12:31PM EDT | 215.00 | 206.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018C00260000 | 2024-02-01 4:55PM EDT | 260.00 | 170.09 | 192.62 | 193.05 | 0.00 | - | - | 1 | 0.00% |
| QQQ241018C00265000 | 2024-05-24 9:47AM EDT | 265.00 | 195.34 | 217.80 | 218.23 | 0.00 | - | 3 | 3 | 66.52% |
| QQQ241018C00270000 | 2024-05-31 11:17AM EDT | 270.00 | 180.25 | 212.92 | 213.34 | 0.00 | - | 2 | 2 | 65.17% |
| QQQ241018C00275000 | 2024-06-11 3:13PM EDT | 275.00 | 196.16 | 208.02 | 208.44 | 0.00 | - | 1 | 2 | 63.78% |
| QQQ241018C00280000 | 2024-06-07 3:58PM EDT | 280.00 | 187.99 | 203.15 | 203.57 | 0.00 | - | 2 | 4 | 62.50% |
| QQQ241018C00285000 | 2024-04-04 10:44AM EDT | 285.00 | 168.35 | 156.99 | 157.47 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241018C00290000 | 2024-02-13 4:12PM EDT | 290.00 | 146.30 | 157.21 | 157.67 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018C00295000 | 2024-06-13 9:45AM EDT | 295.00 | 187.84 | 188.51 | 188.92 | 0.00 | - | 1 | 0 | 58.56% |
| QQQ241018C00300000 | 2024-06-14 12:38PM EDT | 300.00 | 182.11 | 183.64 | 184.06 | +6.51 | +3.71% | 2 | 10 | 57.30% |
| QQQ241018C00305000 | 2024-06-13 11:48AM EDT | 305.00 | 176.59 | 178.75 | 179.17 | 0.00 | - | 3 | 24 | 55.98% |
| QQQ241018C00310000 | 2024-06-10 12:04PM EDT | 310.00 | 159.82 | 173.88 | 174.30 | 0.00 | - | 2 | 24 | 54.71% |
| QQQ241018C00315000 | 2024-05-23 3:52PM EDT | 315.00 | 144.60 | 169.03 | 169.45 | 0.00 | - | 1 | 3 | 53.50% |
| QQQ241018C00320000 | 2024-06-05 12:21PM EDT | 320.00 | 146.81 | 164.17 | 164.59 | 0.00 | - | 6 | 7 | 52.26% |
| QQQ241018C00325000 | 2024-05-30 11:38AM EDT | 325.00 | 135.07 | 159.31 | 159.72 | 0.00 | - | 2 | 18 | 51.01% |
| QQQ241018C00330000 | 2024-06-05 2:32PM EDT | 330.00 | 138.64 | 154.46 | 154.86 | 0.00 | - | 2 | 41 | 50.28% |
| QQQ241018C00335000 | 2024-05-31 10:16AM EDT | 335.00 | 120.90 | 149.61 | 150.03 | 0.00 | - | 2 | 19 | 49.09% |
| QQQ241018C00340000 | 2024-06-05 9:30AM EDT | 340.00 | 124.40 | 144.77 | 145.17 | 0.00 | - | 1 | 15 | 47.83% |
| QQQ241018C00345000 | 2024-06-13 10:31AM EDT | 345.00 | 137.50 | 139.93 | 140.33 | 0.00 | - | 1 | 23 | 46.62% |
| QQQ241018C00350000 | 2024-06-14 4:11PM EDT | 350.00 | 135.20 | 135.10 | 135.50 | +3.77 | +2.87% | 10 | 44 | 45.42% |
| QQQ241018C00355000 | 2024-04-22 11:33AM EDT | 355.00 | 74.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018C00360000 | 2024-06-13 3:29PM EDT | 360.00 | 123.50 | 125.46 | 125.86 | 0.00 | - | 2 | 99 | 43.05% |
| QQQ241018C00365000 | 2024-06-13 3:27PM EDT | 365.00 | 118.63 | 120.66 | 121.06 | 0.00 | - | 1 | 58 | 41.89% |
| QQQ241018C00370000 | 2024-04-22 11:57AM EDT | 370.00 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018C00375000 | 2024-06-13 11:21AM EDT | 375.00 | 108.23 | 111.08 | 111.48 | 0.00 | - | 17 | 44 | 39.58% |
| QQQ241018C00380000 | 2024-06-14 1:31PM EDT | 380.00 | 105.92 | 106.33 | 106.73 | +3.97 | +3.89% | 2 | 363 | 38.48% |
| QQQ241018C00385000 | 2024-06-13 3:46PM EDT | 385.00 | 99.74 | 101.58 | 101.97 | 0.00 | - | 1 | 86 | 37.34% |
| QQQ241018C00390000 | 2024-06-13 10:55AM EDT | 390.00 | 94.25 | 96.85 | 97.24 | 0.00 | - | 1 | 445 | 36.24% |
| QQQ241018C00395000 | 2024-06-03 10:59AM EDT | 395.00 | 67.31 | 92.14 | 92.53 | 0.00 | - | 46 | 408 | 35.15% |
| QQQ241018C00400000 | 2024-06-14 2:13PM EDT | 400.00 | 86.91 | 87.47 | 87.86 | +3.23 | +3.86% | 97 | 1,306 | 34.09% |
| QQQ241018C00405000 | 2024-06-12 11:00AM EDT | 405.00 | 78.55 | 82.82 | 83.21 | 0.00 | - | 10 | 76 | 33.04% |
| QQQ241018C00410000 | 2024-06-13 9:37AM EDT | 410.00 | 76.85 | 78.21 | 78.60 | -0.40 | -0.52% | 2 | 473 | 32.01% |
| QQQ241018C00415000 | 2024-06-13 10:14AM EDT | 415.00 | 71.34 | 73.64 | 74.03 | 0.00 | - | 3 | 149 | 31.01% |
| QQQ241018C00420000 | 2024-06-14 1:01PM EDT | 420.00 | 68.03 | 69.13 | 69.51 | +1.08 | +1.61% | 9 | 256 | 30.02% |
| QQQ241018C00425000 | 2024-06-13 2:54PM EDT | 425.00 | 64.00 | 64.66 | 65.04 | +1.44 | +2.30% | 1 | 341 | 29.06% |
| QQQ241018C00430000 | 2024-06-13 10:12AM EDT | 430.00 | 58.42 | 60.26 | 60.64 | 0.00 | - | 1 | 1,010 | 28.13% |
| QQQ241018C00435000 | 2024-06-13 3:48PM EDT | 435.00 | 54.12 | 55.93 | 56.30 | 0.00 | - | 2 | 627 | 27.22% |
| QQQ241018C00440000 | 2024-06-14 9:34AM EDT | 440.00 | 50.61 | 51.69 | 52.05 | +0.76 | +1.52% | 2 | 637 | 26.34% |
| QQQ241018C00445000 | 2024-06-13 3:46PM EDT | 445.00 | 45.71 | 47.54 | 47.89 | 0.00 | - | 2 | 446 | 25.50% |
| QQQ241018C00450000 | 2024-06-14 3:13PM EDT | 450.00 | 43.27 | 43.49 | 43.84 | +1.46 | +3.49% | 21 | 9,989 | 24.68% |
| QQQ241018C00455000 | 2024-06-14 1:47PM EDT | 455.00 | 39.69 | 39.61 | 39.88 | +1.88 | +4.97% | 23 | 1,365 | 23.87% |
| QQQ241018C00460000 | 2024-06-14 3:41PM EDT | 460.00 | 35.90 | 35.81 | 36.08 | +1.73 | +5.06% | 41 | 5,888 | 23.12% |
| QQQ241018C00465000 | 2024-06-14 3:44PM EDT | 465.00 | 31.54 | 32.15 | 32.42 | +1.25 | +4.13% | 153 | 696 | 22.40% |
| QQQ241018C00470000 | 2024-06-14 4:03PM EDT | 470.00 | 28.73 | 28.68 | 28.93 | +1.47 | +5.39% | 170 | 4,200 | 21.72% |
| QQQ241018C00475000 | 2024-06-14 3:46PM EDT | 475.00 | 24.89 | 25.39 | 25.61 | +0.91 | +3.79% | 258 | 728 | 21.06% |
| QQQ241018C00480000 | 2024-06-14 4:12PM EDT | 480.00 | 22.48 | 22.30 | 22.53 | +1.64 | +7.87% | 685 | 2,465 | 20.49% |
| QQQ241018C00485000 | 2024-06-14 4:04PM EDT | 485.00 | 19.48 | 19.41 | 19.61 | +1.41 | +7.80% | 67 | 9,120 | 19.90% |
| QQQ241018C00490000 | 2024-06-14 3:25PM EDT | 490.00 | 16.62 | 16.78 | 16.94 | +0.98 | +6.27% | 58 | 995 | 19.38% |
| QQQ241018C00495000 | 2024-06-14 4:04PM EDT | 495.00 | 14.38 | 14.36 | 14.50 | +1.42 | +10.96% | 29 | 1,455 | 18.90% |
| QQQ241018C00500000 | 2024-06-14 3:18PM EDT | 500.00 | 11.99 | 12.17 | 12.32 | +0.89 | +8.02% | 38 | 1,917 | 18.48% |
| QQQ241018C00505000 | 2024-06-14 3:21PM EDT | 505.00 | 10.07 | 10.22 | 10.37 | +0.68 | +7.24% | 163 | 2,221 | 18.09% |
| QQQ241018C00510000 | 2024-06-14 4:10PM EDT | 510.00 | 8.54 | 8.53 | 8.66 | +0.74 | +9.49% | 73 | 517 | 17.75% |
| QQQ241018C00515000 | 2024-06-14 10:12AM EDT | 515.00 | 6.53 | 7.06 | 7.19 | +0.20 | +3.16% | 4 | 452 | 17.46% |
| QQQ241018C00520000 | 2024-06-14 3:01PM EDT | 520.00 | 5.70 | 5.81 | 5.93 | +0.50 | +9.62% | 96 | 248 | 17.22% |
| QQQ241018C00525000 | 2024-06-14 3:56PM EDT | 525.00 | 4.67 | 4.75 | 4.86 | +0.43 | +10.14% | 21 | 538 | 17.01% |
| QQQ241018C00530000 | 2024-06-14 1:51PM EDT | 530.00 | 3.79 | 3.88 | 3.98 | +0.51 | +15.55% | 21 | 141 | 16.86% |
| QQQ241018C00535000 | 2024-06-14 3:56PM EDT | 535.00 | 3.10 | 3.15 | 3.24 | +0.35 | +12.73% | 24 | 545 | 16.74% |
| QQQ241018C00540000 | 2024-06-14 2:31PM EDT | 540.00 | 2.46 | 2.55 | 2.63 | +0.23 | +10.31% | 39 | 674 | 16.64% |
| QQQ241018C00545000 | 2024-06-12 11:15AM EDT | 545.00 | 1.59 | 2.06 | 2.11 | 0.00 | - | 1 | 797 | 16.53% |
| QQQ241018C00550000 | 2024-06-14 11:45AM EDT | 550.00 | 1.53 | 1.66 | 1.74 | +0.16 | +11.68% | 81 | 2,070 | 16.57% |
| QQQ241018C00555000 | 2024-06-13 9:58AM EDT | 555.00 | 1.22 | 1.34 | 1.41 | 0.00 | - | 7 | 2,514 | 16.55% |
| QQQ241018C00560000 | 2024-06-14 2:31PM EDT | 560.00 | 1.07 | 1.08 | 1.15 | +0.05 | +4.90% | 203 | 2,215 | 16.58% |
| QQQ241018C00565000 | 2024-06-12 11:15AM EDT | 565.00 | 0.69 | 0.87 | 0.94 | 0.00 | - | 1,521 | 714 | 16.62% |
| QQQ241018C00570000 | 2024-06-14 1:12PM EDT | 570.00 | 0.72 | 0.71 | 0.77 | +0.07 | +10.77% | 150 | 800 | 16.68% |
| QQQ241018C00575000 | 2024-06-14 3:45PM EDT | 575.00 | 0.60 | 0.58 | 0.64 | +0.08 | +15.38% | 3 | 886 | 16.79% |
| QQQ241018C00580000 | 2024-06-14 10:53AM EDT | 580.00 | 0.50 | 0.48 | 0.54 | +0.05 | +11.11% | 2 | 138 | 16.94% |
| QQQ241018C00590000 | 2024-06-12 1:08PM EDT | 590.00 | 0.28 | 0.32 | 0.39 | 0.00 | - | 40 | 29 | 17.27% |
| QQQ241018C00595000 | 2024-06-03 12:33PM EDT | 595.00 | 0.09 | 0.28 | 0.34 | 0.00 | - | 10 | 30 | 17.49% |
| QQQ241018C00600000 | 2024-06-14 3:56PM EDT | 600.00 | 0.27 | 0.23 | 0.29 | +0.03 | +12.50% | 2 | 123 | 17.65% |
| QQQ241018C00605000 | 2024-06-05 1:06PM EDT | 605.00 | 0.09 | 0.16 | 0.29 | 0.00 | - | 3 | 39 | 18.21% |
| QQQ241018C00610000 | 2024-06-12 3:17PM EDT | 610.00 | 0.15 | 0.13 | 0.26 | 0.00 | - | 10 | 30 | 18.47% |
| QQQ241018C00615000 | 2024-05-13 10:10AM EDT | 615.00 | 0.06 | 0.03 | 0.21 | 0.00 | - | 2 | 36 | 18.48% |
| QQQ241018C00620000 | 2024-04-24 10:59AM EDT | 620.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 2 | 43 | 16.94% |
| QQQ241018C00625000 | 2024-06-05 3:47PM EDT | 625.00 | 0.05 | 0.06 | 0.20 | 0.00 | - | 1 | 45 | 19.39% |
| QQQ241018C00630000 | 2024-06-06 9:36AM EDT | 630.00 | 0.04 | 0.08 | 0.13 | 0.00 | - | 8 | 19 | 18.87% |
| QQQ241018C00635000 | 2024-06-12 10:44AM EDT | 635.00 | 0.04 | 0.02 | 0.17 | 0.00 | - | 1 | 67 | 19.97% |
| QQQ241018C00640000 | 2024-06-05 1:05PM EDT | 640.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 10 | 14 | 20.14% |
| QQQ241018C00645000 | 2024-06-06 10:40AM EDT | 645.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 37 | 20.44% |
| QQQ241018C00650000 | 2024-04-05 4:02PM EDT | 650.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 80 | 10 | 20.56% |
| QQQ241018C00655000 | 2024-06-10 9:30AM EDT | 655.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 5 | 24 | 21.19% |
| QQQ241018C00660000 | 2024-06-13 12:42PM EDT | 660.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 361 | 21.00% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241018P00210000 | 2024-05-17 1:41PM EDT | 210.00 | 0.05 | 0.03 | 0.09 | -0.05 | -50.00% | 2 | 1,527 | 51.56% |
| QQQ241018P00215000 | 2024-06-12 2:11PM EDT | 215.00 | 0.04 | 0.04 | 0.13 | 0.00 | - | 3 | 129 | 52.15% |
| QQQ241018P00220000 | 2024-06-14 10:12AM EDT | 220.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 1 | 226 | 49.81% |
| QQQ241018P00225000 | 2024-06-11 10:26AM EDT | 225.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 15 | 141 | 48.93% |
| QQQ241018P00230000 | 2024-05-28 4:03PM EDT | 230.00 | 0.09 | 0.07 | 0.16 | 0.00 | - | 2 | 508 | 49.12% |
| QQQ241018P00235000 | 2024-06-13 11:07AM EDT | 235.00 | 0.08 | 0.08 | 0.16 | 0.00 | - | 1 | 24 | 47.75% |
| QQQ241018P00240000 | 2024-06-13 4:13PM EDT | 240.00 | 0.09 | 0.09 | 0.17 | 0.00 | - | 1 | 77 | 46.78% |
| QQQ241018P00245000 | 2024-06-12 9:47AM EDT | 245.00 | 0.11 | 0.11 | 0.18 | 0.00 | - | 10 | 2,786 | 45.80% |
| QQQ241018P00250000 | 2024-06-07 3:59PM EDT | 250.00 | 0.13 | 0.12 | 0.20 | 0.00 | - | 56 | 814 | 45.02% |
| QQQ241018P00255000 | 2024-05-30 10:17AM EDT | 255.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 100 | 118 | 44.04% |
| QQQ241018P00260000 | 2024-06-04 2:29PM EDT | 260.00 | 0.19 | 0.10 | 0.22 | 0.00 | - | 2 | 37 | 43.02% |
| QQQ241018P00265000 | 2024-06-11 12:12PM EDT | 265.00 | 0.19 | 0.11 | 0.23 | 0.00 | - | 20 | 65 | 41.99% |
| QQQ241018P00270000 | 2024-06-07 12:57PM EDT | 270.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 4 | 131 | 41.21% |
| QQQ241018P00275000 | 2024-06-07 3:41PM EDT | 275.00 | 0.22 | 0.21 | 0.27 | 0.00 | - | 100 | 217 | 40.38% |
| QQQ241018P00280000 | 2024-05-14 10:36AM EDT | 280.00 | 0.43 | 0.21 | 0.24 | 0.00 | - | 10 | 155 | 38.62% |
| QQQ241018P00285000 | 2024-06-14 10:33AM EDT | 285.00 | 0.26 | 0.26 | 0.31 | +0.03 | +13.04% | 3 | 177 | 38.70% |
| QQQ241018P00290000 | 2024-06-03 12:11PM EDT | 290.00 | 0.39 | 0.27 | 0.33 | 0.00 | - | 5 | 85 | 37.84% |
| QQQ241018P00295000 | 2024-04-30 9:33AM EDT | 295.00 | 0.96 | 0.00 | 0.51 | 0.00 | - | 1 | 27 | 38.97% |
| QQQ241018P00300000 | 2024-06-13 1:59PM EDT | 300.00 | 0.31 | 0.33 | 0.34 | 0.00 | - | 1 | 344 | 35.67% |
| QQQ241018P00305000 | 2024-06-14 11:01AM EDT | 305.00 | 0.36 | 0.36 | 0.42 | +0.05 | +16.13% | 8 | 2,188 | 35.56% |
| QQQ241018P00310000 | 2024-06-12 11:43AM EDT | 310.00 | 0.35 | 0.40 | 0.45 | 0.00 | - | 10 | 242 | 34.77% |
| QQQ241018P00315000 | 2024-06-14 3:43PM EDT | 315.00 | 0.45 | 0.43 | 0.49 | +0.07 | +18.42% | 27 | 2,821 | 34.03% |
| QQQ241018P00320000 | 2024-06-14 3:38PM EDT | 320.00 | 0.49 | 0.47 | 0.53 | +0.03 | +6.52% | 20 | 840 | 33.29% |
| QQQ241018P00325000 | 2024-06-13 11:12AM EDT | 325.00 | 0.48 | 0.47 | 0.58 | 0.00 | - | 1 | 75 | 32.61% |
| QQQ241018P00330000 | 2024-06-14 3:26PM EDT | 330.00 | 0.57 | 0.57 | 0.63 | +0.06 | +11.76% | 31 | 140 | 31.89% |
| QQQ241018P00335000 | 2024-06-14 11:57AM EDT | 335.00 | 0.64 | 0.62 | 0.64 | +0.05 | +8.47% | 40 | 285 | 30.85% |
| QQQ241018P00340000 | 2024-06-14 1:35PM EDT | 340.00 | 0.69 | 0.68 | 0.74 | +0.11 | +18.97% | 10 | 1,650 | 30.45% |
| QQQ241018P00345000 | 2024-06-12 10:04AM EDT | 345.00 | 0.67 | 0.74 | 0.81 | 0.00 | - | 4 | 323 | 29.77% |
| QQQ241018P00350000 | 2024-06-14 1:37PM EDT | 350.00 | 0.83 | 0.81 | 0.88 | +0.11 | +15.28% | 15 | 967 | 29.07% |
| QQQ241018P00355000 | 2024-06-13 11:53AM EDT | 355.00 | 0.84 | 0.89 | 0.96 | 0.00 | - | 1 | 89 | 28.38% |
| QQQ241018P00360000 | 2024-06-14 11:51AM EDT | 360.00 | 1.06 | 0.98 | 1.05 | +0.15 | +16.48% | 21 | 3,829 | 27.71% |
| QQQ241018P00365000 | 2024-06-14 11:40AM EDT | 365.00 | 1.15 | 1.09 | 1.15 | +0.12 | +11.65% | 22 | 3,518 | 27.05% |
| QQQ241018P00370000 | 2024-06-14 4:03PM EDT | 370.00 | 1.23 | 1.20 | 1.26 | +0.13 | +11.82% | 201 | 5,828 | 26.38% |
| QQQ241018P00375000 | 2024-06-14 9:41AM EDT | 375.00 | 1.30 | 1.32 | 1.39 | +0.02 | +1.56% | 1 | 1,887 | 25.75% |
| QQQ241018P00380000 | 2024-06-14 3:02PM EDT | 380.00 | 1.49 | 1.46 | 1.53 | +0.09 | +6.43% | 6 | 39,470 | 25.11% |
| QQQ241018P00385000 | 2024-06-14 12:15PM EDT | 385.00 | 1.69 | 1.62 | 1.69 | +0.19 | +12.67% | 2 | 181 | 24.49% |
| QQQ241018P00390000 | 2024-06-14 4:11PM EDT | 390.00 | 1.85 | 1.80 | 1.87 | +0.02 | +1.09% | 56 | 22,590 | 23.87% |
| QQQ241018P00395000 | 2024-06-14 3:56PM EDT | 395.00 | 2.04 | 2.01 | 2.08 | +0.11 | +5.70% | 11 | 3,473 | 23.27% |
| QQQ241018P00400000 | 2024-06-14 4:12PM EDT | 400.00 | 2.26 | 2.24 | 2.31 | +0.13 | +6.10% | 218 | 8,750 | 22.67% |
| QQQ241018P00405000 | 2024-06-14 1:52PM EDT | 405.00 | 2.57 | 2.50 | 2.57 | +0.02 | +0.78% | 12 | 500 | 22.06% |
| QQQ241018P00410000 | 2024-06-14 4:12PM EDT | 410.00 | 2.84 | 2.81 | 2.87 | +0.16 | +5.97% | 267 | 2,622 | 21.48% |
| QQQ241018P00415000 | 2024-06-14 4:07PM EDT | 415.00 | 3.17 | 3.15 | 3.22 | +0.05 | +1.60% | 73 | 6,669 | 20.92% |
| QQQ241018P00420000 | 2024-06-14 3:27PM EDT | 420.00 | 3.59 | 3.55 | 3.61 | +0.18 | +5.28% | 430 | 5,229 | 20.35% |
| QQQ241018P00425000 | 2024-06-14 1:47PM EDT | 425.00 | 4.04 | 3.98 | 4.06 | +0.19 | +4.94% | 31 | 1,275 | 19.80% |
| QQQ241018P00430000 | 2024-06-14 3:47PM EDT | 430.00 | 4.59 | 4.50 | 4.58 | +0.19 | +4.32% | 278 | 14,548 | 19.26% |
| QQQ241018P00435000 | 2024-06-14 3:44PM EDT | 435.00 | 5.20 | 5.08 | 5.17 | +0.23 | +4.63% | 404 | 4,572 | 18.72% |
| QQQ241018P00440000 | 2024-06-14 3:32PM EDT | 440.00 | 5.86 | 5.76 | 5.87 | +0.17 | +2.99% | 541 | 24,036 | 18.21% |
| QQQ241018P00445000 | 2024-06-14 1:47PM EDT | 445.00 | 6.60 | 6.53 | 6.62 | +0.15 | +2.33% | 196 | 1,161 | 17.66% |
| QQQ241018P00450000 | 2024-06-14 3:51PM EDT | 450.00 | 7.58 | 7.40 | 7.50 | +0.32 | +4.41% | 2,358 | 15,029 | 17.13% |
| QQQ241018P00455000 | 2024-06-14 4:05PM EDT | 455.00 | 8.48 | 8.47 | 8.52 | -0.06 | -0.70% | 138 | 11,965 | 16.61% |
| QQQ241018P00460000 | 2024-06-14 2:54PM EDT | 460.00 | 9.63 | 9.57 | 9.68 | -0.02 | -0.21% | 52 | 3,792 | 16.10% |
| QQQ241018P00465000 | 2024-06-14 3:59PM EDT | 465.00 | 10.95 | 10.88 | 11.01 | -0.21 | -1.88% | 249 | 488 | 15.60% |
| QQQ241018P00470000 | 2024-06-14 3:59PM EDT | 470.00 | 12.40 | 12.40 | 12.52 | -0.10 | -0.80% | 88 | 1,891 | 15.10% |
| QQQ241018P00475000 | 2024-06-14 3:56PM EDT | 475.00 | 14.30 | 14.12 | 14.23 | +0.07 | +0.49% | 795 | 382 | 14.59% |
| QQQ241018P00480000 | 2024-06-14 4:00PM EDT | 480.00 | 16.08 | 16.06 | 16.17 | -0.14 | -0.86% | 83 | 141 | 14.09% |
| QQQ241018P00485000 | 2024-06-14 11:59AM EDT | 485.00 | 19.00 | 18.24 | 18.37 | +0.33 | +1.77% | 49 | 402 | 13.60% |
| QQQ241018P00490000 | 2024-06-14 12:20PM EDT | 490.00 | 21.50 | 20.67 | 20.82 | -0.29 | -1.33% | 29 | 105 | 13.09% |
| QQQ241018P00495000 | 2024-06-14 12:46PM EDT | 495.00 | 24.24 | 23.38 | 23.58 | +0.61 | +2.58% | 3 | 70 | 12.60% |
| QQQ241018P00500000 | 2024-06-14 3:56PM EDT | 500.00 | 26.57 | 26.40 | 26.67 | -0.56 | -2.06% | 74 | 145 | 12.13% |
| QQQ241018P00505000 | 2024-06-13 3:36PM EDT | 505.00 | 31.28 | 29.74 | 30.08 | 0.00 | - | 6 | 40 | 11.69% |
| QQQ241018P00510000 | 2024-06-14 11:49AM EDT | 510.00 | 35.93 | 33.42 | 33.79 | +0.93 | +2.66% | 56 | 63 | 11.25% |
| QQQ241018P00515000 | 2024-06-12 10:01AM EDT | 515.00 | 41.61 | 37.42 | 37.79 | 0.00 | - | 6 | 3 | 10.81% |
| QQQ241018P00520000 | 2024-06-13 1:11PM EDT | 520.00 | 44.65 | 41.72 | 42.10 | 0.00 | - | 7 | 25 | 10.49% |
| QQQ241018P00530000 | 2024-06-13 10:40AM EDT | 530.00 | 53.81 | 51.05 | 51.43 | +0.32 | +0.60% | 22 | 0 | 10.44% |
| QQQ241018P00535000 | 2024-01-31 5:01PM EDT | 535.00 | 118.20 | 89.37 | 89.76 | 0.00 | - | - | 0 | 48.89% |
| QQQ241018P00540000 | 2024-06-14 2:15PM EDT | 540.00 | 62.10 | 60.95 | 61.26 | -0.62 | -0.99% | 70 | 11 | 11.28% |
| QQQ241018P00545000 | 2024-01-31 12:59PM EDT | 545.00 | 125.48 | 99.36 | 99.77 | 0.00 | - | - | 0 | 51.39% |
| QQQ241018P00550000 | 2024-06-13 3:59PM EDT | 550.00 | 72.50 | 70.84 | 71.24 | 0.00 | - | 1 | 2 | 12.57% |
| QQQ241018P00570000 | 2024-05-10 10:23AM EDT | 570.00 | 127.97 | 107.21 | 107.53 | 0.00 | - | - | 0 | 40.55% |
| QQQ241018P00575000 | 2024-02-13 10:59AM EDT | 575.00 | 146.56 | 136.50 | 136.96 | 0.00 | - | 1 | 0 | 65.48% |
| QQQ241018P00585000 | 2024-03-26 1:12PM EDT | 585.00 | 139.24 | 154.75 | 155.92 | 0.00 | - | 4 | 0 | 75.75% |
| QQQ241018P00590000 | 2024-03-26 1:13PM EDT | 590.00 | 144.26 | 159.74 | 160.92 | 0.00 | - | 2 | 0 | 76.89% |
| QQQ241018P00605000 | 2024-03-26 12:30PM EDT | 605.00 | 158.89 | 174.73 | 175.91 | 0.00 | - | 2 | 0 | 80.19% |
| QQQ241018P00610000 | 2024-06-06 9:46AM EDT | 610.00 | 146.41 | 130.77 | 131.16 | 0.00 | - | 2 | 0 | 19.41% |
| QQQ241018P00615000 | 2024-06-07 2:53PM EDT | 615.00 | 151.57 | 135.76 | 136.16 | 0.00 | - | 4 | 0 | 19.96% |
| QQQ241018P00620000 | 2024-06-06 9:47AM EDT | 620.00 | 156.50 | 140.76 | 141.15 | 0.00 | - | - | 0 | 20.42% |
| QQQ241018P00630000 | 2024-06-13 10:40AM EDT | 630.00 | 153.44 | 150.75 | 151.14 | 0.00 | - | 2 | 0 | 21.41% |
| QQQ241018P00640000 | 2024-06-13 10:39AM EDT | 640.00 | 163.43 | 160.74 | 161.14 | 0.00 | - | 2 | 0 | 22.44% |
| QQQ241018P00660000 | 2024-06-13 10:38AM EDT | 660.00 | 183.66 | 180.71 | 181.12 | 0.00 | - | 2 | 0 | 24.26% |
© 2024 Yahoo. Todos os direitos reservados.