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
66.349,14 +183,71 (+0,28%)
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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241115C00210000 | 2024-05-10 10:07AM EDT | 210.00 | 237.55 | 256.38 | 256.72 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241115C00235000 | 2024-04-22 11:04AM EDT | 235.00 | 186.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115C00245000 | 2024-04-22 1:20PM EDT | 245.00 | 179.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115C00260000 | 2024-03-15 10:43AM EDT | 260.00 | 184.27 | 186.17 | 186.80 | 0.00 | - | - | 1 | 0.00% |
| QQQ241115C00270000 | 2024-05-28 10:15AM EDT | 270.00 | 194.37 | 214.15 | 214.58 | 0.00 | - | 3 | 3 | 62.82% |
| QQQ241115C00280000 | 2024-06-06 11:55AM EDT | 280.00 | 189.50 | 204.45 | 204.87 | 0.00 | - | - | 2 | 60.33% |
| QQQ241115C00290000 | 2024-05-29 11:24AM EDT | 290.00 | 174.38 | 194.76 | 195.18 | 0.00 | - | 11 | 14 | 57.89% |
| QQQ241115C00295000 | 2024-04-19 2:21PM EDT | 295.00 | 131.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ241115C00300000 | 2024-06-11 10:49AM EDT | 300.00 | 171.43 | 185.08 | 185.50 | 0.00 | - | 1 | 173 | 55.49% |
| QQQ241115C00305000 | 2024-05-23 10:27AM EDT | 305.00 | 160.48 | 180.25 | 180.66 | 0.00 | - | 1 | 21 | 54.31% |
| QQQ241115C00310000 | 2024-05-31 11:05AM EDT | 310.00 | 143.63 | 175.42 | 175.83 | 0.00 | - | 1 | 29 | 53.14% |
| QQQ241115C00315000 | 2024-05-31 11:57AM EDT | 315.00 | 137.38 | 170.59 | 171.01 | 0.00 | - | 3 | 24 | 51.98% |
| QQQ241115C00320000 | 2024-06-11 3:47PM EDT | 320.00 | 154.27 | 165.77 | 166.19 | 0.00 | - | 3 | 80 | 50.83% |
| QQQ241115C00325000 | 2024-05-30 10:45AM EDT | 325.00 | 136.55 | 160.96 | 161.37 | 0.00 | - | 1 | 15 | 50.11% |
| QQQ241115C00330000 | 2024-06-12 3:35PM EDT | 330.00 | 150.67 | 156.15 | 156.56 | 0.00 | - | 1 | 18 | 48.97% |
| QQQ241115C00335000 | 2024-06-05 11:01AM EDT | 335.00 | 133.05 | 151.35 | 151.76 | 0.00 | - | 10 | 32 | 47.84% |
| QQQ241115C00340000 | 2024-05-23 10:23AM EDT | 340.00 | 127.03 | 146.56 | 146.97 | 0.00 | - | 1 | 58 | 46.73% |
| QQQ241115C00345000 | 2024-06-10 2:18PM EDT | 345.00 | 127.20 | 141.78 | 142.20 | 0.00 | - | 2 | 9 | 45.65% |
| QQQ241115C00350000 | 2024-06-14 2:01PM EDT | 350.00 | 136.03 | 137.00 | 137.41 | +1.61 | +1.20% | 26 | 233 | 44.52% |
| QQQ241115C00355000 | 2024-05-23 9:47AM EDT | 355.00 | 114.21 | 132.24 | 132.65 | 0.00 | - | 1 | 7 | 43.45% |
| QQQ241115C00360000 | 2024-05-23 9:48AM EDT | 360.00 | 108.66 | 127.49 | 127.89 | 0.00 | - | 1 | 242 | 42.36% |
| QQQ241115C00365000 | 2024-06-07 2:14PM EDT | 365.00 | 106.69 | 122.76 | 123.16 | 0.00 | - | 1 | 30 | 41.31% |
| QQQ241115C00370000 | 2024-06-13 12:13PM EDT | 370.00 | 115.16 | 118.03 | 118.43 | 0.00 | - | 1 | 118 | 40.25% |
| QQQ241115C00375000 | 2024-06-14 3:14PM EDT | 375.00 | 112.95 | 113.32 | 113.73 | +19.51 | +20.88% | 1 | 185 | 39.22% |
| QQQ241115C00380000 | 2024-06-11 9:47AM EDT | 380.00 | 93.30 | 108.64 | 109.05 | 0.00 | - | 1 | 110 | 38.21% |
| QQQ241115C00385000 | 2024-06-14 1:31PM EDT | 385.00 | 103.72 | 103.99 | 104.40 | +13.07 | +14.42% | 1 | 177 | 37.22% |
| QQQ241115C00390000 | 2024-06-10 2:34PM EDT | 390.00 | 84.69 | 99.36 | 99.76 | 0.00 | - | 1 | 31 | 36.23% |
| QQQ241115C00395000 | 2024-06-14 9:53AM EDT | 395.00 | 93.64 | 94.75 | 95.16 | +3.20 | +3.54% | 1 | 120 | 35.27% |
| QQQ241115C00400000 | 2024-06-13 3:13PM EDT | 400.00 | 88.18 | 90.18 | 90.58 | 0.00 | - | 1 | 100 | 34.31% |
| QQQ241115C00405000 | 2024-06-14 3:14PM EDT | 405.00 | 85.17 | 85.64 | 86.04 | +3.62 | +4.44% | 7 | 28 | 33.37% |
| QQQ241115C00410000 | 2024-06-10 12:25PM EDT | 410.00 | 68.44 | 81.16 | 81.55 | 0.00 | - | 11 | 345 | 32.46% |
| QQQ241115C00415000 | 2024-06-12 11:29AM EDT | 415.00 | 72.95 | 76.71 | 77.10 | 0.00 | - | 1 | 344 | 31.56% |
| QQQ241115C00420000 | 2024-06-13 11:11AM EDT | 420.00 | 70.13 | 72.31 | 72.70 | 0.00 | - | 3 | 350 | 30.68% |
| QQQ241115C00425000 | 2024-06-12 10:04AM EDT | 425.00 | 63.54 | 67.97 | 68.36 | 0.00 | - | 2 | 1,052 | 29.83% |
| QQQ241115C00430000 | 2024-06-13 10:03AM EDT | 430.00 | 62.83 | 63.70 | 64.09 | 0.00 | - | 1 | 490 | 29.00% |
| QQQ241115C00435000 | 2024-06-14 10:58AM EDT | 435.00 | 58.84 | 59.50 | 59.88 | +2.84 | +5.07% | 11 | 483 | 28.18% |
| QQQ241115C00440000 | 2024-06-14 3:35PM EDT | 440.00 | 55.20 | 55.40 | 55.76 | +1.50 | +2.79% | 131 | 3,371 | 27.40% |
| QQQ241115C00445000 | 2024-06-12 3:53PM EDT | 445.00 | 47.32 | 51.38 | 51.73 | 0.00 | - | 6 | 1,482 | 26.63% |
| QQQ241115C00450000 | 2024-06-14 3:23PM EDT | 450.00 | 47.39 | 47.50 | 47.80 | +0.82 | +1.76% | 135 | 1,532 | 25.90% |
| QQQ241115C00455000 | 2024-06-14 3:11PM EDT | 455.00 | 43.46 | 43.69 | 43.97 | +0.76 | +1.78% | 6 | 961 | 25.18% |
| QQQ241115C00460000 | 2024-06-14 3:43PM EDT | 460.00 | 39.48 | 39.96 | 40.27 | +1.12 | +2.92% | 7 | 3,106 | 24.50% |
| QQQ241115C00465000 | 2024-06-14 3:52PM EDT | 465.00 | 35.93 | 36.44 | 36.70 | +1.44 | +4.18% | 30 | 1,399 | 23.84% |
| QQQ241115C00470000 | 2024-06-14 3:43PM EDT | 470.00 | 32.53 | 32.95 | 33.28 | +0.92 | +2.91% | 70 | 5,113 | 23.22% |
| QQQ241115C00475000 | 2024-06-14 3:23PM EDT | 475.00 | 29.60 | 29.75 | 30.00 | +1.21 | +4.26% | 41 | 1,480 | 22.62% |
| QQQ241115C00480000 | 2024-06-14 3:41PM EDT | 480.00 | 26.24 | 26.65 | 26.89 | +1.24 | +4.96% | 71 | 2,669 | 22.04% |
| QQQ241115C00485000 | 2024-06-14 3:27PM EDT | 485.00 | 23.54 | 23.74 | 23.96 | +1.29 | +5.80% | 13 | 2,794 | 21.50% |
| QQQ241115C00490000 | 2024-06-14 2:50PM EDT | 490.00 | 20.70 | 21.01 | 21.24 | +1.23 | +6.32% | 8 | 784 | 21.02% |
| QQQ241115C00495000 | 2024-06-14 3:48PM EDT | 495.00 | 18.15 | 18.50 | 18.69 | +1.40 | +8.36% | 27 | 1,194 | 20.54% |
| QQQ241115C00500000 | 2024-06-14 3:34PM EDT | 500.00 | 15.97 | 16.16 | 16.35 | +1.04 | +6.97% | 1,516 | 6,137 | 20.11% |
| QQQ241115C00505000 | 2024-06-14 3:34PM EDT | 505.00 | 13.87 | 14.06 | 14.22 | +0.85 | +6.53% | 1,502 | 98 | 19.71% |
| QQQ241115C00510000 | 2024-06-14 4:02PM EDT | 510.00 | 12.13 | 12.12 | 12.29 | +1.03 | +9.28% | 27 | 631 | 19.35% |
| QQQ241115C00515000 | 2024-06-14 1:11PM EDT | 515.00 | 10.01 | 10.39 | 10.56 | +0.68 | +7.29% | 5 | 246 | 19.02% |
| QQQ241115C00520000 | 2024-06-14 2:14PM EDT | 520.00 | 8.64 | 8.86 | 9.02 | +0.44 | +5.37% | 17 | 365 | 18.72% |
| QQQ241115C00525000 | 2024-06-14 4:02PM EDT | 525.00 | 7.56 | 7.52 | 7.67 | +0.64 | +9.25% | 20 | 2,123 | 18.46% |
| QQQ241115C00530000 | 2024-06-14 3:05PM EDT | 530.00 | 6.30 | 6.36 | 6.51 | +0.57 | +9.95% | 287 | 3,305 | 18.25% |
| QQQ241115C00535000 | 2024-06-14 3:03PM EDT | 535.00 | 5.30 | 5.35 | 5.48 | +0.35 | +7.07% | 347 | 954 | 18.04% |
| QQQ241115C00540000 | 2024-06-14 3:29PM EDT | 540.00 | 4.47 | 4.49 | 4.61 | +0.34 | +8.23% | 523 | 821 | 17.88% |
| QQQ241115C00545000 | 2024-06-14 3:43PM EDT | 545.00 | 3.70 | 3.77 | 3.89 | +0.42 | +12.80% | 622 | 1,371 | 17.77% |
| QQQ241115C00550000 | 2024-06-14 3:23PM EDT | 550.00 | 3.12 | 3.15 | 3.25 | +1.48 | +90.24% | 7 | 257 | 17.65% |
| QQQ241115C00555000 | 2024-06-14 3:23PM EDT | 555.00 | 2.62 | 2.60 | 2.73 | +0.21 | +8.71% | 2 | 126 | 17.59% |
| QQQ241115C00560000 | 2024-06-05 12:50PM EDT | 560.00 | 1.00 | 2.16 | 2.30 | 0.00 | - | 1 | 74 | 17.56% |
| QQQ241115C00565000 | 2024-06-10 10:55AM EDT | 565.00 | 0.96 | 1.80 | 1.89 | 0.00 | - | 1 | 173 | 17.44% |
| QQQ241115C00570000 | 2024-06-11 2:51PM EDT | 570.00 | 0.90 | 1.48 | 1.58 | 0.00 | - | 1 | 75 | 17.42% |
| QQQ241115C00575000 | 2024-06-13 2:17PM EDT | 575.00 | 1.12 | 1.24 | 1.32 | 0.00 | - | 4 | 24 | 17.41% |
| QQQ241115C00580000 | 2024-06-14 9:30AM EDT | 580.00 | 1.00 | 1.04 | 1.11 | +0.01 | +1.01% | 10 | 79 | 17.43% |
| QQQ241115C00585000 | 2024-06-11 2:32PM EDT | 585.00 | 0.52 | 0.87 | 0.94 | 0.00 | - | 11 | 14 | 17.49% |
| QQQ241115C00590000 | 2024-06-14 10:34AM EDT | 590.00 | 0.72 | 0.71 | 0.80 | +0.31 | +75.61% | 15 | 29 | 17.56% |
| QQQ241115C00595000 | 2024-05-24 9:40AM EDT | 595.00 | 0.24 | 0.59 | 0.73 | 0.00 | - | 1 | 21 | 17.85% |
| QQQ241115C00600000 | 2024-06-14 2:08PM EDT | 600.00 | 0.55 | 0.50 | 0.57 | +0.03 | +5.77% | 69 | 110 | 17.66% |
| QQQ241115C00605000 | 2024-05-23 9:39AM EDT | 605.00 | 0.25 | 0.41 | 0.51 | 0.00 | - | 1 | 57 | 17.88% |
| QQQ241115C00610000 | 2024-06-14 3:48PM EDT | 610.00 | 0.38 | 0.35 | 0.44 | +0.25 | +192.31% | 30 | 42 | 17.99% |
| QQQ241115C00615000 | 2024-03-18 3:54PM EDT | 615.00 | 0.53 | 0.11 | 0.26 | 0.00 | - | 1 | 3 | 17.18% |
| QQQ241115C00620000 | 2024-06-07 3:29PM EDT | 620.00 | 0.19 | 0.27 | 0.34 | 0.00 | - | 1 | 55 | 18.31% |
| QQQ241115C00625000 | 2024-06-13 2:01PM EDT | 625.00 | 0.22 | 0.20 | 0.34 | 0.00 | - | 2 | 15 | 18.79% |
| QQQ241115C00630000 | 2024-05-07 12:04PM EDT | 630.00 | 0.10 | 0.11 | 0.17 | 0.00 | - | 1 | 74 | 17.60% |
| QQQ241115C00635000 | 2024-02-16 12:19PM EDT | 635.00 | 0.28 | 0.27 | 0.40 | 0.00 | - | 4 | 26 | 20.18% |
| QQQ241115C00640000 | 2024-06-13 11:58AM EDT | 640.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 10 | 80 | 19.39% |
| QQQ241115C00645000 | 2024-06-12 3:21PM EDT | 645.00 | 0.10 | 0.12 | 0.18 | 0.00 | - | 3 | 76 | 19.04% |
| QQQ241115C00650000 | 2024-04-24 10:20AM EDT | 650.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 2 | 8 | 17.99% |
| QQQ241115C00660000 | 2024-05-24 1:16PM EDT | 660.00 | 0.04 | 0.03 | 0.18 | 0.00 | - | 4 | 15 | 20.29% |
| QQQ241115C00665000 | 2024-06-14 1:51PM EDT | 665.00 | 0.10 | 0.06 | 0.12 | +0.01 | +11.11% | 8 | 567 | 19.78% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241115P00210000 | 2024-06-13 11:08AM EDT | 210.00 | 0.09 | 0.09 | 0.17 | 0.00 | - | 3 | 69 | 49.85% |
| QQQ241115P00215000 | 2024-04-29 9:36AM EDT | 215.00 | 0.25 | 0.12 | 0.17 | 0.00 | - | 10 | 188 | 48.54% |
| QQQ241115P00220000 | 2024-06-14 11:26AM EDT | 220.00 | 0.14 | 0.11 | 0.18 | -0.06 | -30.00% | 1 | 507 | 47.51% |
| QQQ241115P00225000 | 2024-06-06 12:10PM EDT | 225.00 | 0.14 | 0.12 | 0.20 | 0.00 | - | 170 | 767 | 46.78% |
| QQQ241115P00230000 | 2024-06-12 2:54PM EDT | 230.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 100 | 886 | 45.26% |
| QQQ241115P00235000 | 2024-06-13 2:43PM EDT | 235.00 | 0.19 | 0.16 | 0.23 | 0.00 | - | 1 | 458 | 45.02% |
| QQQ241115P00240000 | 2024-05-24 12:36PM EDT | 240.00 | 0.21 | 0.17 | 0.24 | 0.00 | - | 5 | 79 | 43.99% |
| QQQ241115P00245000 | 2024-05-20 3:51PM EDT | 245.00 | 0.23 | 0.19 | 0.26 | 0.00 | - | 15 | 181 | 43.21% |
| QQQ241115P00250000 | 2024-06-13 9:39AM EDT | 250.00 | 0.18 | 0.21 | 0.28 | 0.00 | - | 5 | 84 | 42.38% |
| QQQ241115P00255000 | 2024-06-13 11:05AM EDT | 255.00 | 0.23 | 0.23 | 0.30 | 0.00 | - | 4 | 147 | 41.55% |
| QQQ241115P00260000 | 2024-06-13 11:13AM EDT | 260.00 | 0.25 | 0.26 | 0.32 | 0.00 | - | 1 | 232 | 40.72% |
| QQQ241115P00265000 | 2024-06-13 11:07AM EDT | 265.00 | 0.25 | 0.27 | 0.34 | 0.00 | - | 10 | 99 | 39.87% |
| QQQ241115P00270000 | 2024-05-16 9:53AM EDT | 270.00 | 0.44 | 0.30 | 0.37 | 0.00 | - | 1 | 14 | 39.16% |
| QQQ241115P00275000 | 2024-06-06 12:10PM EDT | 275.00 | 0.40 | 0.34 | 0.40 | 0.00 | - | 170 | 186 | 38.43% |
| QQQ241115P00280000 | 2024-06-14 10:33AM EDT | 280.00 | 0.38 | 0.37 | 0.43 | +0.02 | +5.56% | 3 | 255 | 37.67% |
| QQQ241115P00285000 | 2024-06-14 11:01AM EDT | 285.00 | 0.41 | 0.40 | 0.46 | +0.06 | +17.14% | 8 | 148 | 36.89% |
| QQQ241115P00290000 | 2024-06-11 9:30AM EDT | 290.00 | 0.50 | 0.44 | 0.50 | 0.00 | - | 20 | 275 | 36.21% |
| QQQ241115P00295000 | 2024-06-07 2:09PM EDT | 295.00 | 0.57 | 0.42 | 0.54 | 0.00 | - | 1 | 19 | 35.50% |
| QQQ241115P00300000 | 2024-06-10 3:58PM EDT | 300.00 | 0.53 | 0.52 | 0.58 | 0.00 | - | 1 | 869 | 34.77% |
| QQQ241115P00305000 | 2024-05-31 1:04PM EDT | 305.00 | 0.95 | 0.52 | 0.63 | 0.00 | - | 6 | 26 | 34.11% |
| QQQ241115P00310000 | 2024-06-06 2:09PM EDT | 310.00 | 0.77 | 0.61 | 0.69 | 0.00 | - | 1 | 111 | 33.50% |
| QQQ241115P00315000 | 2024-06-13 11:49AM EDT | 315.00 | 0.62 | 0.67 | 0.74 | 0.00 | - | 33 | 1,378 | 32.76% |
| QQQ241115P00320000 | 2024-06-14 1:21PM EDT | 320.00 | 0.76 | 0.73 | 0.81 | -0.29 | -27.62% | 1 | 279 | 32.17% |
| QQQ241115P00325000 | 2024-06-14 1:38PM EDT | 325.00 | 0.81 | 0.79 | 0.88 | +0.01 | +1.25% | 1 | 172 | 31.52% |
| QQQ241115P00330000 | 2024-06-12 10:15AM EDT | 330.00 | 0.80 | 0.87 | 0.95 | 0.00 | - | 3 | 4,080 | 30.85% |
| QQQ241115P00335000 | 2024-06-14 11:01AM EDT | 335.00 | 0.97 | 0.95 | 1.03 | +0.04 | +4.30% | 8 | 130 | 30.20% |
| QQQ241115P00340000 | 2024-06-13 3:51PM EDT | 340.00 | 1.01 | 1.04 | 1.12 | 0.00 | - | 12 | 288 | 29.57% |
| QQQ241115P00345000 | 2024-06-14 1:38PM EDT | 345.00 | 1.18 | 1.14 | 1.22 | -0.27 | -18.62% | 1 | 106 | 28.96% |
| QQQ241115P00350000 | 2024-06-14 3:56PM EDT | 350.00 | 1.30 | 1.25 | 1.33 | +0.08 | +6.56% | 21 | 2,941 | 28.35% |
| QQQ241115P00355000 | 2024-06-14 11:38AM EDT | 355.00 | 1.44 | 1.37 | 1.45 | +0.12 | +9.09% | 2 | 930 | 27.74% |
| QQQ241115P00360000 | 2024-06-12 2:16PM EDT | 360.00 | 1.42 | 1.50 | 1.59 | 0.00 | - | 9 | 2,135 | 27.16% |
| QQQ241115P00365000 | 2024-06-14 10:23AM EDT | 365.00 | 1.64 | 1.65 | 1.74 | +0.07 | +4.46% | 1 | 1,889 | 26.58% |
| QQQ241115P00370000 | 2024-06-14 10:09AM EDT | 370.00 | 1.85 | 1.82 | 1.90 | +0.04 | +2.21% | 1 | 1,048 | 25.98% |
| QQQ241115P00375000 | 2024-06-14 1:30PM EDT | 375.00 | 2.05 | 2.00 | 2.09 | +0.05 | +2.50% | 11 | 651 | 25.43% |
| QQQ241115P00380000 | 2024-06-12 1:29PM EDT | 380.00 | 2.12 | 2.21 | 2.30 | 0.00 | - | 42 | 1,985 | 24.88% |
| QQQ241115P00385000 | 2024-06-14 9:37AM EDT | 385.00 | 2.48 | 2.43 | 2.53 | +0.16 | +6.90% | 2 | 769 | 24.32% |
| QQQ241115P00390000 | 2024-06-14 4:09PM EDT | 390.00 | 2.74 | 2.69 | 2.78 | +0.07 | +2.62% | 40 | 3,112 | 23.76% |
| QQQ241115P00395000 | 2024-06-14 9:52AM EDT | 395.00 | 2.95 | 2.98 | 3.07 | -0.04 | -1.34% | 50 | 1,121 | 23.23% |
| QQQ241115P00400000 | 2024-06-14 4:09PM EDT | 400.00 | 3.33 | 3.32 | 3.39 | +0.10 | +3.10% | 70 | 1,175 | 22.70% |
| QQQ241115P00405000 | 2024-06-14 3:59PM EDT | 405.00 | 3.70 | 3.65 | 3.75 | +0.25 | +7.25% | 16 | 4,172 | 22.17% |
| QQQ241115P00410000 | 2024-06-14 4:05PM EDT | 410.00 | 4.07 | 4.05 | 4.15 | 0.00 | - | 55 | 5,172 | 21.65% |
| QQQ241115P00415000 | 2024-06-14 1:21PM EDT | 415.00 | 4.62 | 4.50 | 4.60 | +0.02 | +0.43% | 20 | 2,242 | 21.14% |
| QQQ241115P00420000 | 2024-06-14 1:35PM EDT | 420.00 | 5.10 | 5.00 | 5.10 | +0.16 | +3.24% | 9 | 3,285 | 20.62% |
| QQQ241115P00425000 | 2024-06-14 4:01PM EDT | 425.00 | 5.57 | 5.57 | 5.67 | +0.07 | +1.27% | 11 | 2,735 | 20.12% |
| QQQ241115P00430000 | 2024-06-14 4:01PM EDT | 430.00 | 6.25 | 6.20 | 6.31 | +0.06 | +0.97% | 44 | 1,690 | 19.63% |
| QQQ241115P00435000 | 2024-06-14 11:41AM EDT | 435.00 | 7.33 | 6.91 | 7.02 | +0.42 | +6.08% | 4 | 6,329 | 19.14% |
| QQQ241115P00440000 | 2024-06-14 3:59PM EDT | 440.00 | 7.76 | 7.69 | 7.82 | +0.02 | +0.26% | 12 | 4,346 | 18.65% |
| QQQ241115P00445000 | 2024-06-14 3:59PM EDT | 445.00 | 8.65 | 8.54 | 8.71 | -0.03 | -0.35% | 13 | 1,131 | 18.16% |
| QQQ241115P00450000 | 2024-06-14 4:04PM EDT | 450.00 | 9.63 | 9.59 | 9.71 | -0.01 | -0.10% | 1,521 | 1,191 | 17.67% |
| QQQ241115P00455000 | 2024-06-14 3:58PM EDT | 455.00 | 10.80 | 10.65 | 10.83 | +0.01 | +0.09% | 21 | 1,490 | 17.19% |
| QQQ241115P00460000 | 2024-06-14 4:02PM EDT | 460.00 | 11.96 | 11.95 | 12.09 | -0.01 | -0.08% | 1,553 | 1,131 | 16.72% |
| QQQ241115P00465000 | 2024-06-14 10:27AM EDT | 465.00 | 13.68 | 13.28 | 13.48 | -0.17 | -1.23% | 2 | 1,263 | 16.23% |
| QQQ241115P00470000 | 2024-06-14 3:53PM EDT | 470.00 | 15.16 | 14.89 | 15.04 | +0.01 | +0.07% | 747 | 1,580 | 15.75% |
| QQQ241115P00475000 | 2024-06-14 3:24PM EDT | 475.00 | 16.75 | 16.62 | 16.79 | -0.15 | -0.89% | 347 | 504 | 15.28% |
| QQQ241115P00480000 | 2024-06-14 3:53PM EDT | 480.00 | 18.90 | 18.53 | 18.72 | -0.02 | -0.11% | 41 | 335 | 14.80% |
| QQQ241115P00485000 | 2024-06-14 11:47AM EDT | 485.00 | 21.97 | 20.65 | 20.86 | +0.32 | +1.48% | 9 | 124 | 14.31% |
| QQQ241115P00490000 | 2024-06-14 2:01PM EDT | 490.00 | 23.54 | 22.99 | 23.22 | -0.41 | -1.71% | 1 | 424 | 13.82% |
| QQQ241115P00495000 | 2024-06-13 12:03PM EDT | 495.00 | 27.22 | 25.51 | 25.82 | 0.00 | - | 78 | 90 | 13.32% |
| QQQ241115P00500000 | 2024-06-13 11:40AM EDT | 500.00 | 29.74 | 28.38 | 28.69 | 0.00 | - | 30 | 359 | 12.83% |
| QQQ241115P00505000 | 2024-06-13 11:14AM EDT | 505.00 | 33.29 | 31.47 | 31.82 | 0.00 | - | 6 | 8 | 12.33% |
| QQQ241115P00510000 | 2024-06-13 11:19AM EDT | 510.00 | 37.06 | 34.87 | 35.24 | 0.00 | - | 1 | 1 | 11.84% |
| QQQ241115P00515000 | 2024-06-13 10:03AM EDT | 515.00 | 39.22 | 38.56 | 38.95 | 0.00 | - | 4 | 5 | 11.36% |
| QQQ241115P00520000 | 2024-06-14 11:44AM EDT | 520.00 | 45.00 | 42.56 | 42.96 | -1.40 | -3.02% | 3 | 29 | 10.93% |
| QQQ241115P00530000 | 2024-06-13 10:59AM EDT | 530.00 | 54.40 | 51.35 | 51.74 | 0.00 | - | 2 | 0 | 10.28% |
| QQQ241115P00535000 | 2024-01-31 1:02PM EDT | 535.00 | 115.34 | 89.34 | 89.78 | 0.00 | - | - | 0 | 44.21% |
| QQQ241115P00540000 | 2024-05-31 3:39PM EDT | 540.00 | 92.31 | 60.94 | 61.33 | 0.00 | - | 4 | 0 | 10.47% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 550.00 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 60.69% |
| QQQ241115P00560000 | 2024-06-14 9:58AM EDT | 560.00 | 82.37 | 80.83 | 81.23 | -52.04 | -38.72% | 2 | 0 | 12.55% |
| QQQ241115P00580000 | 2024-03-22 11:07AM EDT | 580.00 | 134.52 | 165.09 | 165.68 | 0.00 | - | 2 | 0 | 79.75% |
| QQQ241115P00585000 | 2024-03-05 4:27PM EDT | 585.00 | 150.94 | 149.16 | 149.66 | 0.00 | - | 2 | 0 | 63.53% |
| QQQ241115P00615000 | 2024-06-06 3:41PM EDT | 615.00 | 152.03 | 135.76 | 136.17 | 0.00 | - | - | 0 | 18.14% |
| QQQ241115P00630000 | 2024-06-13 10:59AM EDT | 630.00 | 154.25 | 150.75 | 151.14 | 0.00 | - | 2 | 0 | 19.39% |
| QQQ241115P00650000 | 2024-04-08 2:16PM EDT | 650.00 | 208.85 | 210.26 | 210.63 | 0.00 | - | 2 | 0 | 72.09% |
| QQQ241115P00660000 | 2024-06-14 9:58AM EDT | 660.00 | 182.31 | 180.71 | 181.11 | -3.61 | -1.94% | 2 | 0 | 21.88% |
© 2024 Yahoo. Todos os direitos reservados.