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
66.209,13 -13,71 (-0,02%)
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 comprapara31 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231C00300000 | 2024-06-12 10:37AM EDT | 300.00 | 183.12 | 186.86 | 187.34 | 0.00 | - | - | 2 | 52.29% |
| QQQ241231C00305000 | 2024-06-12 12:26PM EDT | 305.00 | 177.62 | 182.05 | 182.55 | 0.00 | - | 2 | 19 | 51.21% |
| QQQ241231C00310000 | 2024-06-11 3:13PM EDT | 310.00 | 165.60 | 177.27 | 177.77 | 0.00 | - | 2 | 21 | 50.16% |
| QQQ241231C00315000 | 2024-06-05 1:42PM EDT | 315.00 | 156.06 | 172.50 | 172.99 | 0.00 | - | 2 | 15 | 49.54% |
| QQQ241231C00320000 | 2024-04-24 12:44PM EDT | 320.00 | 118.20 | 147.88 | 148.34 | 0.00 | - | 15 | 26 | 0.00% |
| QQQ241231C00325000 | 2024-06-03 10:10AM EDT | 325.00 | 138.27 | 162.98 | 163.46 | 0.00 | - | 4 | 21 | 47.47% |
| QQQ241231C00330000 | 2024-06-05 1:23PM EDT | 330.00 | 141.63 | 158.22 | 158.71 | 0.00 | - | 4 | 12 | 46.46% |
| QQQ241231C00335000 | 2024-04-24 10:22AM EDT | 335.00 | 108.17 | 133.82 | 134.28 | 0.00 | - | 4 | 11 | 0.00% |
| QQQ241231C00340000 | 2024-05-28 10:01AM EDT | 340.00 | 128.78 | 148.75 | 149.24 | 0.00 | - | 1 | 9 | 44.46% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 345.00 | 96.11 | 124.52 | 124.97 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ241231C00350000 | 2024-06-13 10:45AM EDT | 350.00 | 136.98 | 139.33 | 139.81 | 0.00 | - | 70 | 334 | 42.51% |
| QQQ241231C00355000 | 2024-05-30 10:02AM EDT | 355.00 | 112.55 | 134.66 | 135.13 | 0.00 | - | 1 | 114 | 41.56% |
| QQQ241231C00360000 | 2024-06-14 9:44AM EDT | 360.00 | 127.90 | 129.97 | 130.45 | +1.90 | +1.51% | 2 | 46 | 40.61% |
| QQQ241231C00365000 | 2024-05-29 11:09AM EDT | 365.00 | 105.90 | 125.32 | 125.79 | 0.00 | - | 2 | 26 | 39.68% |
| QQQ241231C00369000 | 2024-06-05 3:59PM EDT | 369.00 | 107.30 | 121.61 | 122.08 | 0.00 | - | 1 | 23 | 38.94% |
| QQQ241231C00370000 | 2024-06-14 2:56PM EDT | 370.00 | 120.30 | 120.70 | 121.16 | +0.12 | +0.10% | 5 | 53 | 38.77% |
| QQQ241231C00371000 | 2024-06-12 11:35AM EDT | 371.00 | 115.79 | 119.76 | 120.23 | 0.00 | - | 1 | 9 | 38.58% |
| QQQ241231C00372000 | 2024-06-11 2:21PM EDT | 372.00 | 107.27 | 118.83 | 119.31 | 0.00 | - | 2 | 3 | 38.40% |
| QQQ241231C00373000 | 2024-06-14 3:11PM EDT | 373.00 | 117.54 | 117.91 | 118.39 | +35.25 | +42.84% | 10 | 5 | 38.22% |
| QQQ241231C00374000 | 2024-05-06 12:13PM EDT | 374.00 | 81.23 | 102.43 | 102.75 | 0.00 | - | - | 10 | 0.00% |
| QQQ241231C00375000 | 2024-06-04 11:48AM EDT | 375.00 | 91.10 | 116.07 | 116.54 | 0.00 | - | 3 | 70 | 37.86% |
| QQQ241231C00376000 | 2024-05-06 12:12PM EDT | 376.00 | 79.54 | 100.63 | 100.95 | 0.00 | - | - | 2 | 0.00% |
| QQQ241231C00377000 | 2024-05-23 1:52PM EDT | 377.00 | 92.83 | 114.23 | 114.71 | 0.00 | - | 2 | 6 | 37.51% |
| QQQ241231C00378000 | 2024-05-23 10:42AM EDT | 378.00 | 95.25 | 113.31 | 113.79 | 0.00 | - | 5 | 16 | 37.33% |
| QQQ241231C00379000 | 2024-05-06 12:42PM EDT | 379.00 | 77.30 | 97.93 | 98.25 | 0.00 | - | 34 | 77 | 0.00% |
| QQQ241231C00380000 | 2024-06-14 1:58PM EDT | 380.00 | 111.21 | 111.48 | 111.96 | +18.42 | +19.85% | 1 | 42 | 36.98% |
| QQQ241231C00381000 | 2024-05-21 1:20PM EDT | 381.00 | 88.91 | 110.57 | 111.04 | 0.00 | - | - | 50 | 36.80% |
| QQQ241231C00382000 | 2024-06-06 12:16PM EDT | 382.00 | 95.30 | 109.65 | 110.13 | 0.00 | - | 2 | 7 | 36.62% |
| QQQ241231C00383000 | 2024-05-21 1:19PM EDT | 383.00 | 87.22 | 108.74 | 109.21 | 0.00 | - | 2 | 56 | 36.44% |
| QQQ241231C00384000 | 2024-05-21 1:19PM EDT | 384.00 | 86.34 | 107.83 | 108.30 | 0.00 | - | 31 | 19 | 36.27% |
| QQQ241231C00385000 | 2024-06-05 3:35PM EDT | 385.00 | 92.27 | 106.92 | 107.39 | 0.00 | - | 1 | 48 | 36.09% |
| QQQ241231C00386000 | 2024-05-21 1:13PM EDT | 386.00 | 84.57 | 106.01 | 106.48 | 0.00 | - | 71 | 50 | 35.92% |
| QQQ241231C00387000 | 2024-06-05 12:34PM EDT | 387.00 | 88.98 | 105.11 | 105.58 | 0.00 | - | 1 | 10 | 35.76% |
| QQQ241231C00388000 | 2024-05-21 1:11PM EDT | 388.00 | 82.79 | 104.20 | 104.67 | 0.00 | - | 150 | 147 | 35.58% |
| QQQ241231C00389000 | 2024-05-21 1:13PM EDT | 389.00 | 81.97 | 103.29 | 103.77 | 0.00 | - | 42 | 64 | 35.41% |
| QQQ241231C00390000 | 2024-06-03 3:46PM EDT | 390.00 | 78.07 | 102.39 | 102.86 | 0.00 | - | 1 | 157 | 35.24% |
| QQQ241231C00391000 | 2024-06-06 10:08AM EDT | 391.00 | 87.57 | 101.49 | 101.96 | 0.00 | - | 6 | 5 | 35.07% |
| QQQ241231C00392000 | 2024-04-26 11:07AM EDT | 392.00 | 63.14 | 82.26 | 82.69 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241231C00393000 | 2024-05-14 10:26AM EDT | 393.00 | 70.51 | 97.03 | 97.48 | 0.00 | - | 5 | 13 | 31.80% |
| QQQ241231C00394000 | 2024-06-14 11:39AM EDT | 394.00 | 97.50 | 98.79 | 99.26 | +23.08 | +31.01% | 6 | 17 | 34.56% |
| QQQ241231C00395000 | 2024-06-12 11:24AM EDT | 395.00 | 94.28 | 97.89 | 98.36 | 0.00 | - | 18 | 74 | 34.39% |
| QQQ241231C00396000 | 2024-05-22 1:01PM EDT | 396.00 | 77.24 | 97.00 | 97.47 | 0.00 | - | 2 | 111 | 34.23% |
| QQQ241231C00397000 | 2024-04-26 10:45AM EDT | 397.00 | 58.58 | 77.96 | 78.40 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241231C00398000 | 2024-05-28 2:16PM EDT | 398.00 | 78.20 | 95.21 | 95.68 | 0.00 | - | 2 | 9 | 33.89% |
| QQQ241231C00399000 | 2024-06-14 11:50AM EDT | 399.00 | 92.00 | 94.32 | 94.79 | +16.17 | +21.32% | 5 | 803 | 33.73% |
| QQQ241231C00400000 | 2024-06-14 2:54PM EDT | 400.00 | 93.24 | 93.43 | 93.90 | +4.03 | +4.52% | 2 | 263 | 33.56% |
| QQQ241231C00401000 | 2024-06-12 10:49AM EDT | 401.00 | 88.75 | 92.54 | 93.01 | 0.00 | - | 1 | 5 | 33.40% |
| QQQ241231C00402000 | 2024-06-12 1:14PM EDT | 402.00 | 87.82 | 91.66 | 92.13 | 0.00 | - | 2 | 27 | 33.24% |
| QQQ241231C00403000 | 2024-06-12 2:19PM EDT | 403.00 | 86.86 | 90.77 | 91.24 | 0.00 | - | 7 | 167 | 33.07% |
| QQQ241231C00404000 | 2024-06-10 10:32AM EDT | 404.00 | 76.02 | 89.89 | 90.36 | 0.00 | - | 3 | 10 | 32.91% |
| QQQ241231C00405000 | 2024-06-14 12:21PM EDT | 405.00 | 87.90 | 89.01 | 89.48 | +3.06 | +3.61% | 15 | 266 | 32.75% |
| QQQ241231C00406000 | 2024-05-02 11:03AM EDT | 406.00 | 46.18 | 64.23 | 64.75 | 0.00 | - | 12 | 2 | 0.00% |
| QQQ241231C00407000 | 2024-06-06 10:08AM EDT | 407.00 | 73.68 | 87.27 | 87.73 | 0.00 | - | 10 | 9 | 32.44% |
| QQQ241231C00408000 | 2024-06-06 10:07AM EDT | 408.00 | 73.07 | 86.39 | 86.85 | 0.00 | - | 38 | 48 | 32.27% |
| QQQ241231C00409000 | 2024-05-22 1:20PM EDT | 409.00 | 66.73 | 85.52 | 85.98 | 0.00 | - | 1 | 129 | 32.12% |
| QQQ241231C00410000 | 2024-06-14 12:21PM EDT | 410.00 | 83.56 | 84.65 | 85.11 | +3.13 | +3.89% | 20 | 221 | 31.96% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 411.00 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 0.00% |
| QQQ241231C00412000 | 2024-03-19 2:16PM EDT | 412.00 | 57.73 | 44.43 | 44.99 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ241231C00413000 | 2024-04-26 10:53AM EDT | 413.00 | 47.46 | 64.61 | 65.04 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 414.00 | 45.60 | 63.79 | 64.23 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241231C00415000 | 2024-06-06 3:44PM EDT | 415.00 | 66.79 | 80.32 | 80.78 | 0.00 | - | 6 | 102 | 31.18% |
| QQQ241231C00416000 | 2024-06-14 10:37AM EDT | 416.00 | 77.42 | 79.46 | 79.92 | +31.88 | +70.00% | 2 | 9 | 31.03% |
| QQQ241231C00417000 | 2024-05-07 11:17AM EDT | 417.00 | 50.36 | 65.31 | 65.74 | 0.00 | - | 1 | 40 | 16.63% |
| QQQ241231C00418000 | 2024-06-06 10:24AM EDT | 418.00 | 65.10 | 77.75 | 78.20 | 0.00 | - | 2 | 227 | 30.71% |
| QQQ241231C00419000 | 2024-06-06 10:22AM EDT | 419.00 | 63.92 | 76.90 | 77.35 | 0.00 | - | 444 | 226 | 30.56% |
| QQQ241231C00420000 | 2024-06-10 2:30PM EDT | 420.00 | 62.72 | 76.04 | 76.50 | 0.00 | - | 9 | 199 | 30.41% |
| QQQ241231C00421000 | 2024-06-06 10:21AM EDT | 421.00 | 62.16 | 75.20 | 75.65 | 0.00 | - | 88 | 50 | 30.26% |
| QQQ241231C00422000 | 2024-06-13 3:40PM EDT | 422.00 | 72.50 | 74.35 | 74.80 | 0.00 | - | 2 | 23 | 30.11% |
| QQQ241231C00423000 | 2024-06-06 10:22AM EDT | 423.00 | 60.88 | 73.51 | 73.96 | 0.00 | - | 6 | 16 | 29.96% |
| QQQ241231C00424000 | 2024-06-07 11:04AM EDT | 424.00 | 59.75 | 72.67 | 73.12 | 0.00 | - | 2 | 65 | 29.81% |
| QQQ241231C00425000 | 2024-06-12 2:54PM EDT | 425.00 | 67.06 | 71.83 | 72.28 | 0.00 | - | 1 | 110 | 29.67% |
| QQQ241231C00426000 | 2024-06-12 3:32PM EDT | 426.00 | 65.73 | 70.99 | 71.44 | 0.00 | - | 3 | 17 | 29.51% |
| QQQ241231C00427000 | 2024-05-06 4:01PM EDT | 427.00 | 42.42 | 57.31 | 57.62 | 0.00 | - | 2 | 89 | 16.89% |
| QQQ241231C00428000 | 2024-05-09 3:53PM EDT | 428.00 | 41.32 | 55.76 | 56.12 | 0.00 | - | 2 | 188 | 16.09% |
| QQQ241231C00429000 | 2024-05-07 9:53AM EDT | 429.00 | 41.14 | 55.77 | 56.19 | 0.00 | - | 1 | 9 | 17.08% |
| QQQ241231C00430000 | 2024-06-13 3:50PM EDT | 430.00 | 65.49 | 67.68 | 68.13 | 0.00 | - | 2 | 90 | 28.94% |
| QQQ241231C00431000 | 2024-05-28 2:18PM EDT | 431.00 | 51.43 | 66.86 | 67.30 | 0.00 | - | 1 | 22 | 28.79% |
| QQQ241231C00432000 | 2024-05-31 3:26PM EDT | 432.00 | 41.88 | 66.04 | 66.48 | 0.00 | - | 1 | 111 | 28.65% |
| QQQ241231C00433000 | 2024-05-29 11:16AM EDT | 433.00 | 48.97 | 65.22 | 65.67 | 0.00 | - | 2 | 25 | 28.51% |
| QQQ241231C00434000 | 2024-05-14 11:52AM EDT | 434.00 | 39.18 | 61.76 | 62.18 | 0.00 | - | 4 | 19 | 26.11% |
| QQQ241231C00435000 | 2024-06-12 9:52AM EDT | 435.00 | 59.50 | 63.60 | 64.04 | 0.00 | - | 1 | 109 | 28.22% |
| QQQ241231C00436000 | 2024-05-24 10:20AM EDT | 436.00 | 46.00 | 62.79 | 63.23 | 0.00 | - | 3 | 40 | 28.08% |
| QQQ241231C00437000 | 2024-06-07 3:00PM EDT | 437.00 | 49.19 | 61.99 | 62.43 | 0.00 | - | 2 | 68 | 27.94% |
| QQQ241231C00438000 | 2024-06-13 9:37AM EDT | 438.00 | 60.00 | 61.19 | 61.63 | 0.00 | - | 1 | 50 | 27.81% |
| QQQ241231C00439000 | 2024-06-07 3:00PM EDT | 439.00 | 47.74 | 60.39 | 60.83 | 0.00 | - | 2 | 27 | 27.67% |
| QQQ241231C00440000 | 2024-06-14 11:48AM EDT | 440.00 | 57.80 | 59.60 | 60.03 | +0.82 | +1.44% | 8 | 157 | 27.53% |
| QQQ241231C00441000 | 2024-06-13 9:51AM EDT | 441.00 | 57.90 | 58.81 | 59.24 | +0.10 | +0.17% | 5 | 27 | 27.39% |
| QQQ241231C00442000 | 2024-06-05 2:49PM EDT | 442.00 | 45.64 | 58.02 | 58.45 | 0.00 | - | 1 | 31 | 27.25% |
| QQQ241231C00443000 | 2024-05-30 4:07PM EDT | 443.00 | 37.12 | 57.24 | 57.67 | 0.00 | - | 1 | 21 | 27.12% |
| QQQ241231C00444000 | 2024-06-11 1:19PM EDT | 444.00 | 45.90 | 56.46 | 56.89 | 0.00 | - | 1 | 35 | 26.99% |
| QQQ241231C00445000 | 2024-06-13 11:34AM EDT | 445.00 | 55.47 | 55.68 | 56.11 | +1.61 | +2.99% | 12 | 208 | 26.86% |
| QQQ241231C00446000 | 2024-06-11 1:56PM EDT | 446.00 | 44.91 | 54.91 | 55.34 | 0.00 | - | 1 | 37 | 26.73% |
| QQQ241231C00447000 | 2024-06-07 11:04AM EDT | 447.00 | 42.47 | 54.19 | 54.57 | 0.00 | - | 2 | 44 | 26.60% |
| QQQ241231C00448000 | 2024-06-04 9:47AM EDT | 448.00 | 34.47 | 53.42 | 53.80 | 0.00 | - | 20 | 43 | 26.46% |
| QQQ241231C00449000 | 2024-06-12 11:24AM EDT | 449.00 | 49.40 | 52.66 | 53.04 | 0.00 | - | 8 | 57 | 26.33% |
| QQQ241231C00450000 | 2024-06-14 3:59PM EDT | 450.00 | 52.00 | 51.92 | 52.27 | +2.05 | +4.10% | 4 | 849 | 26.20% |
| QQQ241231C00451000 | 2024-06-11 12:00PM EDT | 451.00 | 40.08 | 51.12 | 51.52 | 0.00 | - | 1 | 59 | 26.07% |
| QQQ241231C00455000 | 2024-06-14 1:13PM EDT | 455.00 | 47.46 | 48.17 | 48.55 | +4.00 | +9.20% | 3 | 86 | 25.57% |
| QQQ241231C00460000 | 2024-06-14 1:42PM EDT | 460.00 | 44.16 | 44.56 | 44.92 | +1.26 | +2.94% | 6 | 850 | 24.95% |
| QQQ241231C00465000 | 2024-06-14 3:38PM EDT | 465.00 | 40.78 | 41.05 | 41.40 | +3.67 | +9.89% | 3 | 157 | 24.35% |
| QQQ241231C00470000 | 2024-06-14 3:43PM EDT | 470.00 | 37.16 | 37.67 | 38.01 | +1.76 | +4.97% | 7 | 122 | 23.78% |
| QQQ241231C00475000 | 2024-06-14 12:17PM EDT | 475.00 | 33.60 | 34.42 | 34.76 | +0.70 | +2.13% | 2 | 105 | 23.23% |
| QQQ241231C00480000 | 2024-06-14 1:08PM EDT | 480.00 | 30.70 | 31.32 | 31.65 | +0.85 | +2.85% | 8 | 277 | 22.71% |
| QQQ241231C00485000 | 2024-06-14 2:55PM EDT | 485.00 | 28.30 | 28.36 | 28.69 | +1.28 | +4.74% | 10 | 168 | 22.21% |
| QQQ241231C00490000 | 2024-06-14 3:12PM EDT | 490.00 | 25.46 | 25.57 | 25.89 | +1.18 | +4.86% | 7 | 307 | 21.73% |
| QQQ241231C00491000 | 2024-06-14 2:54PM EDT | 491.00 | 24.93 | 25.04 | 25.35 | +2.91 | +13.22% | 2 | 250 | 21.64% |
| QQQ241231C00493000 | 2024-06-14 3:43PM EDT | 493.00 | 23.64 | 23.98 | 24.30 | +10.62 | +81.57% | 65 | 26 | 21.47% |
| QQQ241231C00494000 | 2024-06-06 1:32PM EDT | 494.00 | 16.30 | 23.46 | 23.78 | 0.00 | - | 2 | 6 | 21.38% |
| QQQ241231C00495000 | 2024-06-14 9:48AM EDT | 495.00 | 22.06 | 23.01 | 23.25 | +1.42 | +6.88% | 1 | 185 | 21.28% |
| QQQ241231C00496000 | 2024-06-07 1:19PM EDT | 496.00 | 15.98 | 22.45 | 22.76 | 0.00 | - | 1 | 5 | 21.20% |
| QQQ241231C00497000 | 2024-05-14 11:42AM EDT | 497.00 | 9.70 | 20.20 | 20.51 | 0.00 | - | - | 1 | 19.86% |
| QQQ241231C00498000 | 2024-04-15 1:04PM EDT | 498.00 | 11.40 | 11.71 | 11.99 | 0.00 | - | 1 | 0 | 13.90% |
| QQQ241231C00499000 | 2024-06-07 9:30AM EDT | 499.00 | 13.97 | 20.98 | 21.29 | 0.00 | - | 1 | 81 | 20.95% |
| QQQ241231C00500000 | 2024-06-14 2:54PM EDT | 500.00 | 20.39 | 20.55 | 20.79 | +1.03 | +5.32% | 113 | 374 | 20.86% |
| QQQ241231C00501000 | 2024-06-13 12:19PM EDT | 501.00 | 18.34 | 20.03 | 20.34 | 0.00 | - | 5 | 7 | 20.79% |
| QQQ241231C00502000 | 2024-06-07 2:48PM EDT | 502.00 | 13.02 | 19.57 | 19.87 | 0.00 | - | 2 | 86 | 20.71% |
| QQQ241231C00503000 | 2024-05-03 9:37AM EDT | 503.00 | 7.00 | 8.36 | 8.67 | 0.00 | - | 1 | 1 | 12.54% |
| QQQ241231C00504000 | 2024-06-12 11:13AM EDT | 504.00 | 18.07 | 18.68 | 18.96 | +1.58 | +9.58% | 10 | 19 | 20.55% |
| QQQ241231C00505000 | 2024-06-14 3:56PM EDT | 505.00 | 18.18 | 18.24 | 18.49 | +1.07 | +6.25% | 1 | 407 | 20.45% |
| QQQ241231C00506000 | 2024-03-22 12:00PM EDT | 506.00 | 12.93 | 4.65 | 4.96 | 0.00 | - | 4 | 4 | 10.07% |
| QQQ241231C00508000 | 2024-05-02 10:03AM EDT | 508.00 | 4.49 | 7.13 | 7.43 | 0.00 | - | 1 | 3 | 12.62% |
| QQQ241231C00510000 | 2024-06-14 2:44PM EDT | 510.00 | 15.85 | 16.13 | 16.36 | +1.40 | +9.69% | 2 | 497 | 20.07% |
| QQQ241231C00511000 | 2024-05-30 3:49PM EDT | 511.00 | 7.03 | 15.73 | 15.96 | 0.00 | - | 1 | 2 | 20.00% |
| QQQ241231C00512000 | 2024-06-13 1:12PM EDT | 512.00 | 14.01 | 15.34 | 15.57 | 0.00 | - | 1 | 7 | 19.94% |
| QQQ241231C00513000 | 2024-05-17 2:22PM EDT | 513.00 | 7.19 | 14.95 | 15.20 | 0.00 | - | 1 | 0 | 19.88% |
| QQQ241231C00514000 | 2024-05-22 11:03AM EDT | 514.00 | 8.29 | 14.58 | 14.82 | 0.00 | - | 10 | 11 | 19.81% |
| QQQ241231C00515000 | 2024-06-14 3:47PM EDT | 515.00 | 13.98 | 14.18 | 14.42 | +0.82 | +6.23% | 5 | 36 | 19.73% |
| QQQ241231C00520000 | 2024-06-14 3:53PM EDT | 520.00 | 12.26 | 12.44 | 12.69 | +1.76 | +16.76% | 9 | 251 | 19.44% |
| QQQ241231C00525000 | 2024-06-14 3:52PM EDT | 525.00 | 10.71 | 10.87 | 11.07 | +0.72 | +7.21% | 10 | 211 | 19.13% |
| QQQ241231C00530000 | 2024-06-14 3:50PM EDT | 530.00 | 9.31 | 9.46 | 9.64 | +0.59 | +6.77% | 6 | 266 | 18.87% |
| QQQ241231C00535000 | 2024-06-12 3:58PM EDT | 535.00 | 8.04 | 8.20 | 8.38 | +1.08 | +15.52% | 1 | 256 | 18.65% |
| QQQ241231C00540000 | 2024-06-14 3:54PM EDT | 540.00 | 6.96 | 7.10 | 7.28 | +0.42 | +6.42% | 1 | 99 | 18.48% |
| QQQ241231C00545000 | 2024-06-12 10:51AM EDT | 545.00 | 5.12 | 6.12 | 6.28 | 0.00 | - | 1 | 177 | 18.29% |
| QQQ241231C00550000 | 2024-06-12 2:28PM EDT | 550.00 | 5.08 | 5.26 | 5.43 | +0.56 | +12.39% | 1 | 161 | 18.16% |
| QQQ241231C00555000 | 2024-06-12 3:21PM EDT | 555.00 | 4.00 | 4.51 | 4.71 | 0.00 | - | 12 | 51 | 18.07% |
| QQQ241231C00560000 | 2024-06-14 10:38AM EDT | 560.00 | 3.70 | 3.87 | 4.02 | +0.09 | +2.49% | 1 | 219 | 17.92% |
| QQQ241231C00565000 | 2024-06-12 3:58PM EDT | 565.00 | 2.75 | 3.31 | 3.49 | 0.00 | - | 27 | 106 | 17.88% |
| QQQ241231C00570000 | 2024-06-10 9:44AM EDT | 570.00 | 1.53 | 2.82 | 2.97 | 0.00 | - | 1 | 255 | 17.77% |
| QQQ241231C00575000 | 2024-06-14 3:13PM EDT | 575.00 | 2.40 | 2.41 | 2.56 | +0.45 | +23.08% | 1 | 506 | 17.73% |
| QQQ241231C00580000 | 2024-06-12 10:48AM EDT | 580.00 | 1.67 | 2.05 | 2.21 | 0.00 | - | - | 5 | 17.71% |
| QQQ241231C00590000 | 2024-06-14 2:27PM EDT | 590.00 | 1.52 | 1.49 | 1.62 | +0.15 | +10.95% | 1 | 44 | 17.64% |
| QQQ241231C00595000 | 2024-06-14 2:31PM EDT | 595.00 | 1.31 | 1.27 | 1.40 | +0.26 | +24.76% | 3 | 13 | 17.66% |
Opções de vendapara31 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231P00300000 | 2024-06-14 3:57PM EDT | 300.00 | 0.80 | 0.77 | 0.82 | 0.00 | - | 145 | 394 | 32.17% |
| QQQ241231P00305000 | 2024-06-13 1:27PM EDT | 305.00 | 0.89 | 0.84 | 0.97 | 0.00 | - | 100 | 532 | 32.04% |
| QQQ241231P00310000 | 2024-06-04 11:47AM EDT | 310.00 | 1.35 | 0.92 | 1.05 | 0.00 | - | 1 | 600 | 31.46% |
| QQQ241231P00315000 | 2024-05-28 1:46PM EDT | 315.00 | 1.36 | 1.00 | 1.13 | 0.00 | - | 1 | 68 | 30.85% |
| QQQ241231P00320000 | 2024-06-10 1:07PM EDT | 320.00 | 1.29 | 1.09 | 1.23 | 0.00 | - | 1 | 491 | 30.30% |
| QQQ241231P00325000 | 2024-06-12 1:12PM EDT | 325.00 | 1.11 | 1.19 | 1.33 | 0.00 | - | 2 | 142 | 29.72% |
| QQQ241231P00330000 | 2024-05-30 10:15AM EDT | 330.00 | 1.99 | 1.31 | 1.44 | 0.00 | - | 1 | 251 | 29.16% |
| QQQ241231P00335000 | 2024-06-03 10:25AM EDT | 335.00 | 2.00 | 1.42 | 1.56 | 0.00 | - | 7 | 201 | 28.61% |
| QQQ241231P00340000 | 2024-05-30 10:38AM EDT | 340.00 | 2.39 | 1.56 | 1.69 | 0.00 | - | 1 | 245 | 28.05% |
| QQQ241231P00345000 | 2024-05-16 12:15PM EDT | 345.00 | 2.44 | 1.70 | 1.83 | 0.00 | - | 1 | 55 | 27.50% |
| QQQ241231P00350000 | 2024-06-13 3:16PM EDT | 350.00 | 1.85 | 1.86 | 1.99 | 0.00 | - | 31 | 501 | 26.97% |
| QQQ241231P00355000 | 2024-06-12 1:23PM EDT | 355.00 | 1.99 | 2.03 | 2.15 | 0.00 | - | 2 | 89 | 26.41% |
| QQQ241231P00360000 | 2024-06-14 11:31AM EDT | 360.00 | 2.38 | 2.22 | 2.35 | +0.14 | +6.25% | 6 | 201 | 25.92% |
| QQQ241231P00365000 | 2024-06-05 12:30PM EDT | 365.00 | 3.17 | 2.43 | 2.56 | 0.00 | - | 2 | 101 | 25.41% |
| QQQ241231P00369000 | 2024-05-31 11:26AM EDT | 369.00 | 4.79 | 2.60 | 2.74 | 0.00 | - | 1 | 55 | 25.00% |
| QQQ241231P00370000 | 2024-06-12 10:50AM EDT | 370.00 | 2.54 | 2.65 | 2.79 | 0.00 | - | 2 | 160 | 24.90% |
| QQQ241231P00371000 | 2024-06-05 12:51PM EDT | 371.00 | 3.51 | 2.71 | 2.85 | 0.00 | - | 1 | 9 | 24.83% |
| QQQ241231P00372000 | 2024-03-28 10:20AM EDT | 372.00 | 7.41 | 7.85 | 8.11 | 0.00 | - | 3 | 3 | 33.28% |
| QQQ241231P00373000 | 2024-06-11 12:23PM EDT | 373.00 | 3.39 | 2.81 | 2.95 | 0.00 | - | 1 | 5 | 24.63% |
| QQQ241231P00374000 | 2024-03-28 2:57PM EDT | 374.00 | 7.54 | 8.14 | 8.41 | 0.00 | - | 1 | 6 | 33.18% |
| QQQ241231P00375000 | 2024-06-14 11:12AM EDT | 375.00 | 3.05 | 2.91 | 3.04 | +0.14 | +4.81% | 1 | 383 | 24.40% |
| QQQ241231P00377000 | 2024-06-13 9:56AM EDT | 377.00 | 2.97 | 3.02 | 3.15 | 0.00 | - | 1 | 12 | 24.20% |
| QQQ241231P00378000 | 2024-06-13 10:44AM EDT | 378.00 | 3.06 | 3.06 | 3.21 | 0.00 | - | 1 | 16 | 24.12% |
| QQQ241231P00379000 | 2024-05-16 10:57AM EDT | 379.00 | 4.67 | 3.12 | 3.28 | 0.00 | - | 50 | 55 | 24.04% |
| QQQ241231P00380000 | 2024-06-14 3:48PM EDT | 380.00 | 3.26 | 3.18 | 3.32 | +0.09 | +2.84% | 11 | 406 | 23.91% |
| QQQ241231P00381000 | 2024-05-30 11:16AM EDT | 381.00 | 5.28 | 3.23 | 3.40 | 0.00 | - | 5 | 12 | 23.85% |
| QQQ241231P00383000 | 2024-03-25 9:42AM EDT | 383.00 | 9.27 | 10.31 | 10.68 | 0.00 | - | 1 | 3 | 33.75% |
| QQQ241231P00384000 | 2024-06-14 2:11PM EDT | 384.00 | 3.54 | 3.42 | 3.57 | +0.13 | +3.81% | 1 | 647 | 23.53% |
| QQQ241231P00385000 | 2024-06-12 2:30PM EDT | 385.00 | 3.44 | 3.55 | 3.63 | -0.06 | -1.71% | 1 | 88 | 23.43% |
| QQQ241231P00386000 | 2024-06-12 10:26AM EDT | 386.00 | 3.43 | 3.54 | 3.70 | 0.00 | - | 13 | 39 | 23.34% |
| QQQ241231P00387000 | 2024-06-05 9:58AM EDT | 387.00 | 5.16 | 3.61 | 3.78 | 0.00 | - | 5 | 12 | 23.27% |
| QQQ241231P00388000 | 2024-06-12 10:06AM EDT | 388.00 | 3.64 | 3.67 | 3.83 | 0.00 | - | 2 | 33 | 23.14% |
| QQQ241231P00389000 | 2024-06-12 10:26AM EDT | 389.00 | 3.65 | 3.74 | 3.90 | 0.00 | - | 13 | 21 | 23.05% |
| QQQ241231P00390000 | 2024-06-14 2:18PM EDT | 390.00 | 4.00 | 3.82 | 3.97 | +0.16 | +4.17% | 2 | 160 | 22.95% |
| QQQ241231P00391000 | 2024-03-15 12:29PM EDT | 391.00 | 13.26 | 11.69 | 12.02 | 0.00 | - | 2 | 3 | 33.17% |
| QQQ241231P00392000 | 2024-05-21 12:34PM EDT | 392.00 | 5.92 | 3.95 | 4.12 | 0.00 | - | 1 | 9 | 22.77% |
| QQQ241231P00393000 | 2024-05-16 10:01AM EDT | 393.00 | 6.24 | 4.06 | 4.21 | 0.00 | - | 2 | 3 | 22.70% |
| QQQ241231P00394000 | 2024-05-30 3:43PM EDT | 394.00 | 6.89 | 4.10 | 4.29 | 0.00 | - | 1 | 4 | 22.61% |
| QQQ241231P00395000 | 2024-06-12 2:19PM EDT | 395.00 | 4.19 | 4.21 | 4.36 | 0.00 | - | 33 | 91 | 22.50% |
| QQQ241231P00396000 | 2024-06-14 2:57PM EDT | 396.00 | 4.36 | 4.26 | 4.44 | -1.12 | -20.44% | 4 | 5 | 22.41% |
| QQQ241231P00397000 | 2024-06-14 1:35PM EDT | 397.00 | 4.46 | 4.34 | 4.52 | -2.79 | -38.48% | 38 | 9 | 22.31% |
| QQQ241231P00398000 | 2024-06-13 1:17PM EDT | 398.00 | 4.52 | 4.42 | 4.61 | 0.00 | - | 6 | 15 | 22.23% |
| QQQ241231P00399000 | 2024-06-14 3:02PM EDT | 399.00 | 4.61 | 4.50 | 4.67 | -2.78 | -37.62% | 58 | 103 | 22.10% |
| QQQ241231P00400000 | 2024-06-14 3:48PM EDT | 400.00 | 4.71 | 4.59 | 4.75 | +0.10 | +2.17% | 42 | 1,275 | 22.00% |
| QQQ241231P00401000 | 2024-06-14 2:57PM EDT | 401.00 | 4.82 | 4.67 | 4.84 | -8.69 | -64.32% | 49 | 189 | 21.91% |
| QQQ241231P00402000 | 2024-03-11 3:40PM EDT | 402.00 | 15.11 | 13.37 | 13.69 | 0.00 | - | 1 | 54 | 31.99% |
| QQQ241231P00403000 | 2024-06-14 1:22PM EDT | 403.00 | 4.98 | 4.85 | 5.02 | -1.72 | -25.67% | 30 | 263 | 21.72% |
| QQQ241231P00404000 | 2024-06-14 2:46PM EDT | 404.00 | 5.09 | 4.94 | 5.11 | -9.67 | -65.51% | 25 | 8 | 21.63% |
| QQQ241231P00405000 | 2024-06-14 12:11PM EDT | 405.00 | 5.29 | 5.03 | 5.20 | -2.08 | -28.22% | 20 | 419 | 21.52% |
| QQQ241231P00406000 | 2024-06-14 2:50PM EDT | 406.00 | 5.29 | 5.13 | 5.30 | -4.37 | -45.24% | 48 | 34 | 21.44% |
| QQQ241231P00407000 | 2024-06-14 1:45PM EDT | 407.00 | 5.39 | 5.22 | 5.40 | -5.67 | -51.27% | 8 | 64 | 21.35% |
| QQQ241231P00408000 | 2024-06-14 3:02PM EDT | 408.00 | 5.45 | 5.33 | 5.50 | -9.52 | -63.59% | 5 | 25 | 21.26% |
| QQQ241231P00409000 | 2024-06-14 1:25PM EDT | 409.00 | 5.61 | 5.42 | 5.60 | -7.54 | -57.34% | 12 | 10 | 21.16% |
| QQQ241231P00410000 | 2024-06-14 1:30PM EDT | 410.00 | 5.70 | 5.55 | 5.73 | +0.16 | +2.89% | 5 | 175 | 21.10% |
| QQQ241231P00411000 | 2024-05-24 3:26PM EDT | 411.00 | 8.29 | 5.63 | 5.81 | 0.00 | - | 13 | 52 | 20.98% |
| QQQ241231P00412000 | 2024-06-12 10:24AM EDT | 412.00 | 5.74 | 5.74 | 5.92 | 0.00 | - | 1 | 14 | 20.89% |
| QQQ241231P00413000 | 2024-06-14 2:51PM EDT | 413.00 | 6.02 | 5.85 | 6.04 | +0.38 | +6.74% | 13 | 70 | 20.81% |
| QQQ241231P00414000 | 2024-06-14 2:55PM EDT | 414.00 | 6.09 | 5.96 | 6.14 | -12.48 | -67.21% | 22 | 10 | 20.70% |
| QQQ241231P00415000 | 2024-06-14 2:43PM EDT | 415.00 | 6.31 | 6.07 | 6.28 | +0.17 | +2.77% | 1 | 172 | 20.64% |
| QQQ241231P00416000 | 2024-06-10 10:45AM EDT | 416.00 | 6.48 | 6.19 | 6.39 | -1.78 | -21.55% | 1 | 74 | 20.54% |
| QQQ241231P00417000 | 2024-06-14 3:00PM EDT | 417.00 | 6.46 | 6.30 | 6.51 | -3.54 | -35.40% | 2 | 54 | 20.45% |
| QQQ241231P00418000 | 2024-06-12 10:42AM EDT | 418.00 | 6.46 | 6.42 | 6.63 | 0.00 | - | 1 | 30 | 20.36% |
| QQQ241231P00419000 | 2024-05-03 9:41AM EDT | 419.00 | 16.70 | 10.66 | 11.00 | 0.00 | - | 1 | 21 | 24.75% |
| QQQ241231P00420000 | 2024-06-14 2:47PM EDT | 420.00 | 6.89 | 6.68 | 6.89 | +0.19 | +2.84% | 37 | 898 | 20.19% |
| QQQ241231P00421000 | 2024-06-14 1:45PM EDT | 421.00 | 6.97 | 6.80 | 7.02 | -1.95 | -21.86% | 8 | 36 | 20.10% |
| QQQ241231P00422000 | 2024-06-03 10:16AM EDT | 422.00 | 7.09 | 6.93 | 7.15 | -3.80 | -34.89% | 9 | 30 | 20.00% |
| QQQ241231P00423000 | 2024-06-12 9:36AM EDT | 423.00 | 7.60 | 7.06 | 7.26 | 0.00 | - | 3 | 37 | 19.89% |
| QQQ241231P00424000 | 2024-06-13 12:07PM EDT | 424.00 | 7.46 | 7.20 | 7.41 | 0.00 | - | 1 | 122 | 19.81% |
| QQQ241231P00425000 | 2024-06-13 3:10PM EDT | 425.00 | 7.38 | 7.34 | 7.54 | 0.00 | - | 15 | 127 | 19.71% |
| QQQ241231P00426000 | 2024-06-14 1:21PM EDT | 426.00 | 7.64 | 7.49 | 7.68 | -0.07 | -0.91% | 1 | 27 | 19.62% |
| QQQ241231P00427000 | 2024-06-14 1:15PM EDT | 427.00 | 7.83 | 7.63 | 7.84 | -6.57 | -45.63% | 4 | 102 | 19.54% |
| QQQ241231P00428000 | 2024-06-14 11:18AM EDT | 428.00 | 8.19 | 7.78 | 7.99 | -4.51 | -35.51% | 5 | 174 | 19.45% |
| QQQ241231P00429000 | 2024-06-13 9:38AM EDT | 429.00 | 7.73 | 7.92 | 8.14 | 0.00 | - | 1 | 74 | 19.36% |
| QQQ241231P00430000 | 2024-06-13 9:50AM EDT | 430.00 | 7.89 | 8.07 | 8.29 | 0.00 | - | 2 | 968 | 19.27% |
| QQQ241231P00431000 | 2024-06-10 10:35AM EDT | 431.00 | 8.66 | 8.22 | 8.43 | -2.39 | -21.63% | 5 | 46 | 19.16% |
| QQQ241231P00432000 | 2024-06-14 2:48PM EDT | 432.00 | 8.61 | 8.38 | 8.60 | -7.22 | -45.61% | 19 | 29 | 19.08% |
| QQQ241231P00433000 | 2024-06-14 1:34PM EDT | 433.00 | 8.72 | 8.54 | 8.77 | -3.65 | -29.51% | 20 | 36 | 19.00% |
| QQQ241231P00434000 | 2024-06-12 10:22AM EDT | 434.00 | 8.88 | 8.71 | 8.92 | 0.00 | - | 13 | 44 | 18.90% |
| QQQ241231P00435000 | 2024-06-12 1:02PM EDT | 435.00 | 9.17 | 8.88 | 9.10 | 0.00 | - | 11 | 478 | 18.82% |
| QQQ241231P00436000 | 2024-06-13 9:38AM EDT | 436.00 | 8.83 | 9.05 | 9.27 | 0.00 | - | 1 | 38 | 18.72% |
| QQQ241231P00437000 | 2024-05-24 10:44AM EDT | 437.00 | 13.88 | 9.22 | 9.46 | 0.00 | - | 2 | 60 | 18.65% |
| QQQ241231P00438000 | 2024-05-31 10:24AM EDT | 438.00 | 17.22 | 9.40 | 9.64 | 0.00 | - | 1 | 117 | 18.56% |
| QQQ241231P00439000 | 2024-06-14 4:07PM EDT | 439.00 | 9.67 | 9.58 | 9.82 | -2.71 | -21.89% | 10 | 54 | 18.47% |
| QQQ241231P00440000 | 2024-06-14 9:47AM EDT | 440.00 | 9.94 | 9.77 | 10.01 | +0.15 | +1.53% | 5 | 255 | 18.38% |
| QQQ241231P00441000 | 2024-06-13 9:38AM EDT | 441.00 | 9.73 | 9.96 | 10.20 | 0.00 | - | 1 | 47 | 18.29% |
| QQQ241231P00442000 | 2024-06-11 2:46PM EDT | 442.00 | 12.36 | 10.15 | 10.38 | 0.00 | - | 1 | 130 | 18.19% |
| QQQ241231P00443000 | 2024-06-13 1:38PM EDT | 443.00 | 10.77 | 10.34 | 10.58 | 0.00 | - | 2 | 51 | 18.10% |
| QQQ241231P00444000 | 2024-06-06 12:04PM EDT | 444.00 | 14.01 | 10.54 | 10.78 | 0.00 | - | 1 | 24 | 18.01% |
| QQQ241231P00445000 | 2024-06-13 11:28AM EDT | 445.00 | 11.13 | 10.75 | 10.99 | 0.00 | - | 7 | 83 | 17.93% |
| QQQ241231P00446000 | 2024-06-12 10:22AM EDT | 446.00 | 11.27 | 10.96 | 11.17 | 0.00 | - | 13 | 97 | 17.81% |
| QQQ241231P00447000 | 2024-05-31 11:36AM EDT | 447.00 | 21.31 | 11.17 | 11.41 | 0.00 | - | 5 | 57 | 17.75% |
| QQQ241231P00448000 | 2024-06-14 2:54PM EDT | 448.00 | 11.62 | 11.39 | 11.62 | -3.62 | -23.75% | 3 | 86 | 17.65% |
| QQQ241231P00449000 | 2024-06-14 2:54PM EDT | 449.00 | 11.82 | 11.61 | 11.83 | -4.25 | -26.45% | 2 | 60 | 17.55% |
| QQQ241231P00450000 | 2024-06-14 12:11PM EDT | 450.00 | 12.29 | 11.83 | 12.07 | +0.39 | +3.28% | 24 | 318 | 17.47% |
| QQQ241231P00451000 | 2024-06-14 2:16PM EDT | 451.00 | 12.46 | 12.06 | 12.29 | -4.04 | -24.48% | 1 | 69 | 17.38% |
| QQQ241231P00455000 | 2024-06-14 11:19AM EDT | 455.00 | 13.61 | 13.02 | 13.26 | +0.23 | +1.72% | 100 | 594 | 17.02% |
| QQQ241231P00460000 | 2024-06-14 3:36PM EDT | 460.00 | 14.51 | 14.33 | 14.59 | -0.04 | -0.27% | 22 | 217 | 16.59% |
| QQQ241231P00465000 | 2024-06-14 3:36PM EDT | 465.00 | 15.97 | 15.77 | 16.03 | -0.74 | -4.43% | 24 | 126 | 16.14% |
| QQQ241231P00470000 | 2024-06-14 11:33AM EDT | 470.00 | 18.01 | 17.35 | 17.63 | +0.31 | +1.75% | 16 | 198 | 15.70% |
| QQQ241231P00475000 | 2024-06-14 4:07PM EDT | 475.00 | 19.20 | 19.08 | 19.37 | -0.25 | -1.29% | 29 | 56 | 15.24% |
| QQQ241231P00480000 | 2024-06-14 3:45PM EDT | 480.00 | 21.45 | 20.98 | 21.27 | -0.52 | -2.37% | 20 | 204 | 14.79% |
| QQQ241231P00485000 | 2024-06-11 1:37PM EDT | 485.00 | 29.50 | 23.06 | 23.37 | 0.00 | - | 1 | 88 | 14.33% |
| QQQ241231P00490000 | 2024-06-13 10:20AM EDT | 490.00 | 26.50 | 25.33 | 25.65 | 0.00 | - | 2 | 36 | 13.87% |
| QQQ241231P00491000 | 2024-04-05 1:52PM EDT | 491.00 | 52.43 | 55.47 | 56.09 | 0.00 | - | 2 | 0 | 35.08% |
| QQQ241231P00492000 | 2024-06-07 3:45PM EDT | 492.00 | 35.14 | 26.29 | 26.62 | 0.00 | - | 4 | 3 | 13.69% |
| QQQ241231P00493000 | 2024-05-24 10:45AM EDT | 493.00 | 39.78 | 26.79 | 27.12 | 0.00 | - | 2 | 3 | 13.59% |
| QQQ241231P00494000 | 2024-06-05 11:00AM EDT | 494.00 | 38.54 | 27.29 | 27.62 | 0.00 | - | 2 | 6 | 13.50% |
| QQQ241231P00495000 | 2024-06-12 3:58PM EDT | 495.00 | 29.69 | 27.81 | 28.13 | 0.00 | - | 1 | 55 | 13.40% |
| QQQ241231P00496000 | 2024-05-31 10:38AM EDT | 496.00 | 50.40 | 28.33 | 28.66 | 0.00 | - | 1 | 4 | 13.31% |
| QQQ241231P00497000 | 2024-06-10 12:21PM EDT | 497.00 | 37.26 | 28.84 | 29.19 | 0.00 | - | 2 | 1 | 13.21% |
| QQQ241231P00498000 | 2024-06-06 10:16AM EDT | 498.00 | 39.10 | 29.38 | 29.73 | 0.00 | - | 2 | 1 | 13.12% |
| QQQ241231P00499000 | 2024-06-03 10:11AM EDT | 499.00 | 46.93 | 29.94 | 30.28 | 0.00 | - | 2 | 1 | 13.02% |
| QQQ241231P00500000 | 2024-06-14 9:43AM EDT | 500.00 | 31.85 | 30.48 | 30.89 | -0.15 | -0.47% | 3 | 76 | 12.97% |
| QQQ241231P00501000 | 2024-06-06 11:00AM EDT | 501.00 | 40.75 | 31.05 | 31.46 | 0.00 | - | 10 | 6 | 12.87% |
| QQQ241231P00502000 | 2024-06-12 2:58PM EDT | 502.00 | 33.85 | 31.62 | 32.04 | 0.00 | - | 4 | 6 | 12.78% |
| QQQ241231P00503000 | 2024-03-11 2:41PM EDT | 503.00 | 66.11 | 65.01 | 65.64 | 0.00 | - | 3 | 5 | 36.69% |
| QQQ241231P00504000 | 2024-06-10 9:46AM EDT | 504.00 | 44.56 | 32.80 | 33.23 | 0.00 | - | 2 | 1 | 12.59% |
| QQQ241231P00505000 | 2024-06-07 1:43PM EDT | 505.00 | 42.91 | 33.41 | 33.84 | 0.00 | - | 2 | 40 | 12.50% |
| QQQ241231P00506000 | 2024-06-13 12:19PM EDT | 506.00 | 36.27 | 34.02 | 34.45 | 0.00 | - | 10 | 5 | 12.39% |
| QQQ241231P00507000 | 2024-06-12 2:59PM EDT | 507.00 | 37.03 | 34.65 | 35.08 | 0.00 | - | 2 | 2 | 12.30% |
| QQQ241231P00508000 | 2024-06-13 2:57PM EDT | 508.00 | 36.43 | 35.28 | 35.72 | 0.00 | - | 2 | 1 | 12.21% |
| QQQ241231P00509000 | 2024-06-13 2:58PM EDT | 509.00 | 37.08 | 35.93 | 36.34 | 0.00 | - | 6 | 3 | 12.09% |
| QQQ241231P00510000 | 2024-06-13 2:58PM EDT | 510.00 | 37.76 | 36.58 | 37.00 | 0.00 | - | 2 | 12 | 11.99% |
| QQQ241231P00511000 | 2024-03-14 12:10PM EDT | 511.00 | 72.89 | 72.14 | 72.87 | 0.00 | - | 6 | 0 | 38.22% |
| QQQ241231P00512000 | 2024-03-14 12:48PM EDT | 512.00 | 73.52 | 73.13 | 73.88 | 0.00 | - | 2 | 0 | 38.48% |
| QQQ241231P00513000 | 2024-03-14 11:59AM EDT | 513.00 | 73.52 | 74.13 | 74.87 | 0.00 | - | 1 | 0 | 38.73% |
| QQQ241231P00514000 | 2024-03-08 1:03PM EDT | 514.00 | 71.40 | 73.35 | 74.00 | 0.00 | - | 1 | 0 | 37.64% |
| QQQ241231P00515000 | 2024-06-12 2:18PM EDT | 515.00 | 43.00 | 40.01 | 40.46 | 0.00 | - | 1 | 2 | 11.53% |
| QQQ241231P00520000 | 2024-06-13 4:05PM EDT | 520.00 | 44.94 | 43.70 | 44.17 | 0.00 | - | 19 | 19 | 11.05% |
| QQQ241231P00525000 | 2024-06-13 4:05PM EDT | 525.00 | 49.02 | 47.67 | 48.14 | 0.00 | - | 18 | 18 | 10.60% |
| QQQ241231P00530000 | 2024-06-14 1:31PM EDT | 530.00 | 52.70 | 51.92 | 52.39 | -38.67 | -42.32% | 4 | 0 | 10.22% |
| QQQ241231P00535000 | 2024-06-12 2:34PM EDT | 535.00 | 61.42 | 56.41 | 56.86 | 0.00 | - | - | 1 | 9.92% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 550.00 | 106.05 | 120.46 | 121.53 | 0.00 | - | - | 0 | 53.68% |
| QQQ241231P00575000 | 2024-03-22 10:44AM EDT | 575.00 | 130.21 | 160.00 | 160.76 | 0.00 | - | 10 | 0 | 68.98% |
© 2024 Yahoo. Todos os direitos reservados.