Mercado fechará em 6 h 24 min
BOVESPA
122.251,84 +910,71 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,46 -0,27 (-0,33%) OURO
2.340,30 +9,10 (+0,39%) Bitcoin USD
61.343,28 -2.919,17 (-4,54%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:36AM EDT. Mercado aberto.
Opções de compra
18 de outubro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 272.66 | 0.00 | - | 1 | 1 | 210.00 | 0.05 | 0.00 | - | 3 | 1,529 |
| 206.00 | 0.00 | - | - | 0 | 215.00 | 0.08 | 0.00 | - | 2 | 131 |
| - | - | - | - | - | 220.00 | 0.08 | 0.00 | - | 1 | 226 |
| - | - | - | - | - | 225.00 | 0.10 | 0.00 | - | 15 | 141 |
| - | - | - | - | - | 230.00 | 0.09 | 0.00 | - | 2 | 508 |
| - | - | - | - | - | 235.00 | 0.10 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 240.00 | 0.09 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 245.00 | 0.11 | 0.00 | - | 10 | 2,786 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 56 | 814 |
| - | - | - | - | - | 255.00 | 0.20 | 0.00 | - | 100 | 118 |
| 170.09 | 0.00 | - | - | 1 | 260.00 | 0.19 | 0.00 | - | 2 | 37 |
| 195.34 | 0.00 | - | 3 | 3 | 265.00 | 0.19 | 0.00 | - | 20 | 65 |
| 180.25 | 0.00 | - | 2 | 2 | 270.00 | 0.22 | 0.00 | - | 4 | 131 |
| 196.16 | 0.00 | - | 1 | 2 | 275.00 | 0.20 | 0.00 | - | 5 | 222 |
| 187.99 | 0.00 | - | 2 | 4 | 280.00 | 0.23 | 0.00 | - | 100 | 155 |
| 168.35 | 0.00 | - | 1 | 1 | 285.00 | 0.26 | 0.00 | - | 3 | 174 |
| 146.30 | 0.00 | - | - | 0 | 290.00 | 0.27 | 0.00 | - | 15 | 100 |
| 190.11 | 0.00 | - | 1 | 1 | 295.00 | 0.96 | 0.00 | - | 1 | 27 |
| 182.11 | 0.00 | - | 2 | 10 | 300.00 | 0.32 | 0.00 | - | 1 | 348 |
| 178.72 | 0.00 | - | 2 | 22 | 305.00 | 0.36 | 0.00 | - | 4 | 2,196 |
| 159.82 | 0.00 | - | 2 | 24 | 310.00 | 0.39 | 0.00 | - | 10 | 244 |
| 144.60 | 0.00 | - | 1 | 3 | 315.00 | 0.44 | 0.00 | - | 1 | 2,822 |
| 146.81 | 0.00 | - | 6 | 7 | 320.00 | 0.47 | 0.00 | - | 1 | 840 |
| 165.20 | 0.00 | - | 1 | 19 | 325.00 | 0.52 | 0.00 | - | 21 | 75 |
| 138.64 | 0.00 | - | 2 | 41 | 330.00 | 0.56 | 0.00 | - | 130 | 257 |
| 120.90 | 0.00 | - | 2 | 19 | 335.00 | 0.62 | 0.00 | - | 16 | 368 |
| 124.40 | 0.00 | - | 1 | 13 | 340.00 | 0.66 | 0.00 | - | 2 | 1,660 |
| 141.77 | 0.00 | - | 1 | 24 | 345.00 | 0.76 | 0.00 | - | 6 | 323 |
| 141.20 | 0.00 | - | 20 | 36 | 350.00 | 0.83 | 0.00 | - | 3 | 984 |
| 131.66 | 0.00 | - | 1 | 76 | 355.00 | 0.83 | 0.00 | - | 6 | 86 |
| 127.06 | 0.00 | - | 7 | 103 | 360.00 | 1.00 | 0.00 | - | 1 | 3,830 |
| 121.98 | 0.00 | - | 1 | 59 | 365.00 | 1.04 | 0.00 | - | 4 | 3,514 |
| 117.63 | 0.00 | - | 11 | 22 | 370.00 | 1.05 | 0.00 | - | 54 | 5,877 |
| 112.97 | 0.00 | - | 1 | 46 | 375.00 | 1.28 | 0.00 | - | 16 | 1,912 |
| 109.03 | 0.00 | - | 6 | 352 | 380.00 | 1.48 | 0.00 | - | 4 | 39,473 |
| 103.61 | 0.00 | - | 1 | 87 | 385.00 | 1.58 | 0.00 | - | 11 | 194 |
| 94.25 | 0.00 | - | 1 | 445 | 390.00 | 1.81 | 0.00 | - | 198 | 22,988 |
| 67.31 | 0.00 | - | 46 | 408 | 395.00 | 2.04 | 0.00 | - | 17 | 3,456 |
| 88.83 | 0.00 | - | 1 | 1,291 | 400.00 | 2.24 | 0.00 | - | 26 | 8,789 |
| 83.63 | 0.00 | - | 1 | 79 | 405.00 | 2.53 | 0.00 | - | 3 | 488 |
| 84.70 | 0.00 | - | 4 | 471 | 410.00 | 2.96 | 0.00 | - | 1 | 2,826 |
| 75.07 | 0.00 | - | 2 | 152 | 415.00 | 3.13 | 0.00 | - | 20 | 6,617 |
| 70.31 | 0.00 | - | 17 | 999 | 420.00 | 3.42 | 0.00 | - | 37 | 5,278 |
| 67.40 | 0.00 | - | 5 | 345 | 425.00 | 3.95 | 0.00 | - | 214 | 1,320 |
| 61.08 | 0.00 | - | 116 | 1,023 | 430.00 | 4.47 | 0.00 | - | 103 | 14,015 |
| 56.72 | 0.00 | - | 2 | 623 | 435.00 | 4.93 | 0.00 | - | 14 | 4,596 |
| 53.31 | 0.00 | - | 13 | 644 | 440.00 | 5.80 | 0.00 | - | 141 | 24,765 |
| 48.80 | 0.00 | - | 2 | 544 | 445.00 | 6.48 | 0.00 | - | 63 | 1,580 |
| 44.44 | 0.00 | - | 3 | 9,955 | 450.00 | 7.50 | 0.00 | - | 198 | 17,196 |
| 40.47 | 0.00 | - | 5 | 1,322 | 455.00 | 8.13 | 0.00 | - | 20 | 12,730 |
| 36.89 | 0.00 | - | 9 | 5,887 | 460.00 | 9.50 | 0.00 | - | 227 | 4,049 |
| 33.14 | 0.00 | - | 34 | 656 | 465.00 | 10.93 | 0.00 | - | 58 | 898 |
| 29.93 | 0.00 | - | 13 | 4,143 | 470.00 | 12.65 | 0.00 | - | 233 | 2,035 |
| 26.62 | 0.00 | - | 9 | 826 | 475.00 | 14.14 | 0.00 | - | 523 | 1,794 |
| 23.50 | 0.00 | - | 125 | 2,984 | 480.00 | 15.81 | 0.00 | - | 428 | 799 |
| 20.29 | 0.00 | - | 36 | 9,258 | 485.00 | 17.98 | 0.00 | - | 126 | 572 |
| 17.75 | 0.00 | - | 376 | 1,463 | 490.00 | 20.41 | 0.00 | - | 12 | 144 |
| 15.50 | 0.00 | - | 10 | 1,501 | 495.00 | 23.08 | 0.00 | - | 553 | 883 |
| 12.77 | 0.00 | - | 15 | 1,839 | 500.00 | 25.87 | 0.00 | - | 6 | 344 |
| 11.07 | 0.00 | - | 1 | 2,217 | 505.00 | 29.78 | 0.00 | - | 5 | 52 |
| 9.15 | 0.00 | - | 97 | 584 | 510.00 | 32.07 | 0.00 | - | 3 | 416 |
| 7.65 | 0.00 | - | 85 | 1,532 | 515.00 | 32.78 | 0.00 | - | 8 | 11 |
| 6.23 | 0.00 | - | 24 | 371 | 520.00 | 40.38 | 0.00 | - | 26 | 34 |
| 5.29 | 0.00 | - | 2 | 519 | 525.00 | 41.40 | 0.00 | - | - | 1 |
| 4.51 | 0.00 | - | 13 | 359 | 530.00 | 53.81 | 0.00 | - | 22 | 22 |
| 3.56 | 0.00 | - | 8 | 611 | 535.00 | 51.68 | 0.00 | - | 2 | 1 |
| 2.91 | 0.00 | - | 11 | 699 | 540.00 | 54.34 | 0.00 | - | 2 | 32 |
| 2.55 | 0.00 | - | 1 | 808 | 545.00 | 125.48 | 0.00 | - | - | 0 |
| 1.87 | 0.00 | - | 47 | 1,921 | 550.00 | 64.00 | 0.00 | - | 1 | 44 |
| 1.61 | 0.00 | - | 24 | 3,856 | 555.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 5 | 1,976 | 560.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 3 | 684 | 565.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 462 | 996 | 570.00 | 127.97 | 0.00 | - | - | 0 |
| 0.89 | 0.00 | - | 5 | 893 | 575.00 | 146.56 | 0.00 | - | 1 | 0 |
| 0.58 | 0.00 | - | 5 | 136 | 580.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 2 | 2 | 585.00 | 139.24 | 0.00 | - | 4 | 0 |
| 0.50 | 0.00 | - | 2 | 31 | 590.00 | 144.26 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 2 | 30 | 595.00 | 111.54 | 0.00 | - | - | 1 |
| 0.28 | 0.00 | - | 22 | 265 | 600.00 | 114.28 | 0.00 | - | - | 1 |
| 0.24 | 0.00 | - | 10 | 44 | 605.00 | 119.24 | 0.00 | - | 2 | 1 |
| 0.15 | 0.00 | - | 10 | 30 | 610.00 | 146.41 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 36 | 615.00 | 151.57 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 2 | 43 | 620.00 | 156.50 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 1 | 46 | 625.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 23 | 630.00 | 153.44 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 66 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 14 | 640.00 | 163.43 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 21 | 52 | 645.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 80 | 10 | 650.00 | 165.41 | 0.00 | - | - | 1 |
| 0.07 | 0.00 | - | 4 | 21 | 655.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 360 | 660.00 | 183.66 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos os direitos reservados.