Mercado fechará em 6 h 40 min
BOVESPA
121.470,47 +129,34 (+0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,62 -0,11 (-0,14%) OURO
2.339,80 +8,60 (+0,37%) Bitcoin USD
61.004,00 -3.302,70 (-5,14%)
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
15 de novembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 237.55 | 0.00 | - | 1 | 2 | 210.00 | 0.13 | 0.00 | - | 50 | 119 |
| - | - | - | - | - | 215.00 | 0.14 | 0.00 | - | 2 | 189 |
| - | - | - | - | - | 220.00 | 0.14 | 0.00 | - | 1 | 507 |
| - | - | - | - | - | 225.00 | 0.14 | 0.00 | - | 2 | 767 |
| - | - | - | - | - | 230.00 | 0.16 | 0.00 | - | 100 | 886 |
| 186.46 | 0.00 | - | - | 0 | 235.00 | 0.19 | 0.00 | - | 1 | 458 |
| 246.35 | 0.00 | - | - | 1 | 240.00 | 0.21 | 0.00 | - | 5 | 79 |
| 179.81 | 0.00 | - | - | 0 | 245.00 | 0.23 | 0.00 | - | 15 | 181 |
| - | - | - | - | - | 250.00 | 0.25 | 0.00 | - | 31 | 102 |
| - | - | - | - | - | 255.00 | 0.23 | 0.00 | - | 4 | 147 |
| 184.27 | 0.00 | - | - | 1 | 260.00 | 0.28 | 0.00 | - | 4 | 228 |
| - | - | - | - | - | 265.00 | 0.32 | 0.00 | - | 2 | 105 |
| 194.37 | 0.00 | - | 3 | 3 | 270.00 | 0.32 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 275.00 | 0.40 | 0.00 | - | 170 | 186 |
| 189.50 | 0.00 | - | - | 2 | 280.00 | 0.37 | 0.00 | - | 12 | 255 |
| - | - | - | - | - | 285.00 | 0.41 | 0.00 | - | 8 | 156 |
| 174.38 | 0.00 | - | 11 | 14 | 290.00 | 0.43 | 0.00 | - | 10 | 285 |
| 131.63 | 0.00 | - | 2 | 2 | 295.00 | 0.57 | 0.00 | - | 1 | 19 |
| 171.43 | 0.00 | - | 1 | 173 | 300.00 | 0.51 | 0.00 | - | 1 | 885 |
| 185.51 | 0.00 | - | 2 | 22 | 305.00 | 0.95 | 0.00 | - | 6 | 26 |
| 143.63 | 0.00 | - | 1 | 29 | 310.00 | 0.57 | 0.00 | - | 1 | 110 |
| 137.38 | 0.00 | - | 3 | 24 | 315.00 | 0.62 | 0.00 | - | 33 | 1,378 |
| 171.79 | 0.00 | - | 1 | 81 | 320.00 | 0.65 | 0.00 | - | 2 | 280 |
| 136.55 | 0.00 | - | 1 | 15 | 325.00 | 0.81 | 0.00 | - | 1 | 172 |
| 157.26 | 0.00 | - | 1 | 19 | 330.00 | 0.86 | 0.00 | - | 600 | 4,561 |
| 151.97 | 0.00 | - | 2 | 34 | 335.00 | 0.97 | 0.00 | - | 8 | 137 |
| 127.03 | 0.00 | - | 1 | 58 | 340.00 | 1.02 | 0.00 | - | 13 | 297 |
| 127.20 | 0.00 | - | 2 | 9 | 345.00 | 1.12 | 0.00 | - | 10 | 117 |
| 136.03 | 0.00 | - | 26 | 227 | 350.00 | 1.25 | 0.00 | - | 14 | 2,969 |
| 134.52 | 0.00 | - | 1 | 10 | 355.00 | 1.44 | 0.00 | - | 2 | 930 |
| 108.66 | 0.00 | - | 1 | 242 | 360.00 | 1.57 | 0.00 | - | 1 | 2,138 |
| 123.96 | 0.00 | - | 1 | 31 | 365.00 | 1.63 | 0.00 | - | 2 | 1,890 |
| 115.16 | 0.00 | - | 1 | 118 | 370.00 | 1.83 | 0.00 | - | 1 | 1,059 |
| 112.95 | 0.00 | - | 1 | 186 | 375.00 | 1.98 | 0.00 | - | 18 | 383 |
| 114.55 | 0.00 | - | 1 | 110 | 380.00 | 2.20 | 0.00 | - | 113 | 2,104 |
| 106.12 | 0.00 | - | 1 | 178 | 385.00 | 2.43 | 0.00 | - | 1 | 795 |
| 100.22 | 0.00 | - | 1 | 30 | 390.00 | 2.70 | 0.00 | - | 16 | 3,136 |
| 95.62 | 0.00 | - | 8 | 120 | 395.00 | 3.18 | 0.00 | - | 2 | 1,107 |
| 95.70 | 0.00 | - | 10 | 107 | 400.00 | 3.36 | 0.00 | - | 22 | 1,168 |
| 90.80 | 0.00 | - | 10 | 24 | 405.00 | 3.76 | 0.00 | - | 200 | 4,357 |
| 82.70 | 0.00 | - | 1 | 347 | 410.00 | 4.04 | 0.00 | - | 33 | 5,214 |
| 82.23 | 0.00 | - | 3 | 344 | 415.00 | 4.53 | 0.00 | - | 4 | 2,216 |
| 73.17 | 0.00 | - | 3 | 350 | 420.00 | 5.00 | 0.00 | - | 121 | 3,287 |
| 69.11 | 0.00 | - | 24 | 1,057 | 425.00 | 5.83 | 0.00 | - | 83 | 2,501 |
| 66.02 | 0.00 | - | 1 | 490 | 430.00 | 6.17 | 0.00 | - | 244 | 1,848 |
| 61.29 | 0.00 | - | 12 | 478 | 435.00 | 7.18 | 0.00 | - | 11 | 6,214 |
| 56.44 | 0.00 | - | 5 | 3,366 | 440.00 | 7.75 | 0.00 | - | 710 | 4,863 |
| 53.71 | 0.00 | - | 2 | 1,474 | 445.00 | 8.79 | 0.00 | - | 3 | 1,097 |
| 48.45 | 0.00 | - | 23 | 1,527 | 450.00 | 9.80 | 0.00 | - | 185 | 2,777 |
| 45.15 | 0.00 | - | 5 | 955 | 455.00 | 10.71 | 0.00 | - | 23 | 1,536 |
| 45.12 | 0.00 | - | 11 | 3,093 | 460.00 | 12.00 | 0.00 | - | 80 | 2,718 |
| 38.10 | 0.00 | - | 94 | 1,412 | 465.00 | 13.34 | 0.00 | - | 214 | 1,470 |
| 33.87 | 0.00 | - | 15 | 5,055 | 470.00 | 14.89 | 0.00 | - | 26 | 2,263 |
| 30.64 | 0.00 | - | 40 | 1,447 | 475.00 | 16.82 | 0.00 | - | 126 | 795 |
| 27.52 | 0.00 | - | 48 | 2,706 | 480.00 | 18.29 | 0.00 | - | 133 | 368 |
| 24.79 | 0.00 | - | 6 | 2,786 | 485.00 | 20.29 | 0.00 | - | 238 | 476 |
| 22.41 | 0.00 | - | 18 | 1,294 | 490.00 | 22.90 | 0.00 | - | 10 | 789 |
| 19.22 | 0.00 | - | 56 | 3,069 | 495.00 | 25.34 | 0.00 | - | 17 | 109 |
| 16.78 | 0.00 | - | 428 | 8,288 | 500.00 | 27.94 | 0.00 | - | 3 | 359 |
| 14.98 | 0.00 | - | 24 | 2,053 | 505.00 | 30.92 | 0.00 | - | 1 | 12 |
| 12.80 | 0.00 | - | 5 | 764 | 510.00 | 35.01 | 0.00 | - | 34 | 56 |
| 11.01 | 0.00 | - | 1 | 259 | 515.00 | 34.74 | 0.00 | - | 5 | 12 |
| 9.68 | 0.00 | - | 51 | 543 | 520.00 | 41.84 | 0.00 | - | 1 | 25 |
| 8.09 | 0.00 | - | 24 | 2,161 | 525.00 | - | - | - | - | - |
| 7.16 | 0.00 | - | 270 | 3,850 | 530.00 | 54.40 | 0.00 | - | 2 | 0 |
| 5.93 | 0.00 | - | 2 | 1,122 | 535.00 | 115.34 | 0.00 | - | - | 0 |
| 4.82 | 0.00 | - | 50 | 692 | 540.00 | 92.31 | 0.00 | - | 4 | 0 |
| 4.37 | 0.00 | - | 1 | 1,367 | 545.00 | 65.45 | 0.00 | - | - | 1 |
| 4.18 | 0.00 | - | 2 | 266 | 550.00 | 104.51 | 0.00 | - | 18 | 0 |
| 3.55 | 0.00 | - | 5 | 130 | 555.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 345 | 560.00 | 82.37 | 0.00 | - | 2 | 0 |
| 2.54 | 0.00 | - | 5 | 173 | 565.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 1 | 77 | 570.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 26 | 575.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 618 | 1,224 | 580.00 | 134.52 | 0.00 | - | 2 | 0 |
| 1.06 | 0.00 | - | 376 | 834 | 585.00 | 150.94 | 0.00 | - | 2 | 0 |
| 0.88 | 0.00 | - | 41 | 340 | 590.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 166 | 156 | 595.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 2 | 115 | 600.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 5 | 57 | 605.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 42 | 610.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 3 | 615.00 | 152.03 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 23 | 80 | 620.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 15 | 625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 74 | 630.00 | 154.25 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 4 | 26 | 635.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 10 | 80 | 640.00 | 154.21 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 3 | 76 | 645.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 8 | 650.00 | 208.85 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 4 | 15 | 660.00 | 182.31 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 10 | 512 | 665.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.