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
66.446,43 +165,46 (+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 comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321C00210000 | 2024-06-03 3:19PM EDT | 210.00 | 248.95 | 275.70 | 276.40 | 0.00 | - | 8 | 4 | 67.90% |
| QQQ250321C00220000 | 2024-05-14 10:59AM EDT | 220.00 | 232.36 | 263.46 | 264.28 | 0.00 | - | 1 | 1 | 58.92% |
| QQQ250321C00230000 | 2024-06-12 12:31PM EDT | 230.00 | 252.36 | 256.65 | 257.34 | 0.00 | - | 1 | 1 | 63.50% |
| QQQ250321C00250000 | 2024-05-24 3:33PM EDT | 250.00 | 217.55 | 237.65 | 238.31 | 0.00 | - | 1 | 1 | 59.29% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 255.00 | 180.72 | 206.35 | 206.97 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321C00260000 | 2024-03-26 1:52PM EDT | 260.00 | 198.50 | 180.40 | 183.23 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 265.00 | 189.56 | 185.64 | 186.03 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00270000 | 2024-05-23 3:52PM EDT | 270.00 | 194.69 | 218.71 | 219.39 | 0.00 | - | 2 | 1 | 55.31% |
| QQQ250321C00275000 | 2024-06-12 12:45PM EDT | 275.00 | 209.88 | 213.99 | 214.64 | 0.00 | - | 2 | 2 | 54.32% |
| QQQ250321C00280000 | 2024-06-12 12:45PM EDT | 280.00 | 205.19 | 209.27 | 209.95 | 0.00 | - | - | 2 | 53.38% |
| QQQ250321C00285000 | 2024-05-01 9:59AM EDT | 285.00 | 151.67 | 177.76 | 178.47 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321C00290000 | 2024-05-16 3:41PM EDT | 290.00 | 174.59 | 199.85 | 200.50 | 0.00 | - | 1 | 2 | 51.47% |
| QQQ250321C00300000 | 2024-06-12 12:26PM EDT | 300.00 | 186.07 | 190.46 | 191.11 | 0.00 | - | 2 | 10 | 50.07% |
| QQQ250321C00305000 | 2024-06-13 10:11AM EDT | 305.00 | 184.09 | 185.78 | 186.45 | 0.00 | - | 1 | 2 | 49.18% |
| QQQ250321C00310000 | 2024-06-14 3:01PM EDT | 310.00 | 180.66 | 181.11 | 181.77 | +11.09 | +6.54% | 1 | 18 | 48.26% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 315.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00320000 | 2024-05-10 10:25AM EDT | 320.00 | 137.47 | 156.12 | 156.66 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321C00325000 | 2024-06-11 3:33PM EDT | 325.00 | 155.52 | 167.15 | 167.79 | 0.00 | - | 10 | 16 | 45.58% |
| QQQ250321C00330000 | 2024-06-13 3:51PM EDT | 330.00 | 160.70 | 162.52 | 163.16 | 0.00 | - | 5 | 28 | 44.71% |
| QQQ250321C00335000 | 2024-06-12 1:48PM EDT | 335.00 | 153.64 | 157.91 | 158.57 | 0.00 | - | 1 | 5 | 43.88% |
| QQQ250321C00340000 | 2024-06-05 11:02AM EDT | 340.00 | 135.50 | 153.31 | 153.97 | 0.00 | - | 10 | 26 | 43.04% |
| QQQ250321C00345000 | 2024-05-13 10:18AM EDT | 345.00 | 116.28 | 143.51 | 144.38 | 0.00 | - | 2 | 27 | 36.55% |
| QQQ250321C00350000 | 2024-05-31 1:45PM EDT | 350.00 | 113.76 | 144.16 | 144.82 | 0.00 | - | 2 | 21 | 41.38% |
| QQQ250321C00355000 | 2024-06-12 1:48PM EDT | 355.00 | 135.43 | 139.61 | 140.26 | 0.00 | - | 1 | 51 | 40.56% |
| QQQ250321C00360000 | 2024-06-12 2:04PM EDT | 360.00 | 131.00 | 135.08 | 135.72 | 0.00 | - | 2 | 14 | 39.75% |
| QQQ250321C00365000 | 2024-06-14 3:18PM EDT | 365.00 | 130.57 | 130.59 | 131.24 | +28.47 | +27.88% | 1 | 34 | 38.98% |
| QQQ250321C00370000 | 2024-06-14 2:25PM EDT | 370.00 | 125.88 | 126.10 | 126.74 | +5.14 | +4.26% | 12 | 23 | 38.19% |
| QQQ250321C00375000 | 2024-06-14 2:55PM EDT | 375.00 | 121.33 | 121.66 | 122.31 | +14.33 | +13.39% | 2 | 13 | 37.45% |
| QQQ250321C00380000 | 2024-06-13 10:49AM EDT | 380.00 | 114.66 | 117.24 | 117.88 | 0.00 | - | 1 | 34 | 36.69% |
| QQQ250321C00385000 | 2024-06-12 9:30AM EDT | 385.00 | 108.09 | 112.85 | 113.49 | 0.00 | - | 2 | 14 | 35.95% |
| QQQ250321C00390000 | 2024-06-13 9:42AM EDT | 390.00 | 107.20 | 108.49 | 109.13 | 0.00 | - | 10 | 45 | 35.23% |
| QQQ250321C00395000 | 2024-06-13 10:11AM EDT | 395.00 | 102.31 | 104.17 | 104.81 | 0.00 | - | 10 | 54 | 34.51% |
| QQQ250321C00400000 | 2024-06-13 12:22PM EDT | 400.00 | 96.43 | 99.89 | 100.53 | 0.00 | - | 35 | 271 | 33.82% |
| QQQ250321C00405000 | 2024-06-14 1:41PM EDT | 405.00 | 95.50 | 95.65 | 96.28 | +1.10 | +1.17% | 21 | 380 | 33.12% |
| QQQ250321C00410000 | 2024-06-11 10:55AM EDT | 410.00 | 79.77 | 91.45 | 92.08 | 0.00 | - | 6 | 133 | 32.44% |
| QQQ250321C00415000 | 2024-06-13 10:12AM EDT | 415.00 | 85.40 | 87.30 | 87.93 | 0.00 | - | 10 | 285 | 31.78% |
| QQQ250321C00420000 | 2024-06-13 9:40AM EDT | 420.00 | 82.36 | 83.21 | 83.82 | 0.00 | - | 1 | 1,060 | 31.12% |
| QQQ250321C00425000 | 2024-06-14 4:13PM EDT | 425.00 | 79.60 | 79.17 | 79.79 | +1.30 | +1.66% | 10 | 1,132 | 30.49% |
| QQQ250321C00430000 | 2024-06-14 9:53AM EDT | 430.00 | 74.06 | 75.19 | 75.82 | -0.54 | -0.72% | 1 | 188 | 29.87% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 431.00 | 48.28 | 61.85 | 62.42 | 0.00 | - | 20 | 13 | 20.73% |
| QQQ250321C00432000 | 2024-05-22 10:55AM EDT | 432.00 | 56.97 | 73.62 | 74.20 | 0.00 | - | 10 | 16 | 29.59% |
| QQQ250321C00433000 | 2024-05-07 12:06PM EDT | 433.00 | 46.89 | 60.38 | 60.94 | 0.00 | - | 20 | 17 | 20.65% |
| QQQ250321C00434000 | 2024-06-06 9:52AM EDT | 434.00 | 60.05 | 72.06 | 72.68 | 0.00 | - | 20 | 105 | 29.38% |
| QQQ250321C00435000 | 2024-06-14 4:14PM EDT | 435.00 | 71.80 | 71.28 | 71.90 | +1.20 | +1.70% | 10 | 407 | 29.26% |
| QQQ250321C00436000 | 2024-05-31 9:30AM EDT | 436.00 | 55.28 | 70.50 | 71.12 | 0.00 | - | 2 | 2 | 29.13% |
| QQQ250321C00437000 | 2024-05-31 10:48AM EDT | 437.00 | 45.60 | 69.73 | 70.35 | 0.00 | - | 1 | 27 | 29.02% |
| QQQ250321C00438000 | 2024-05-13 12:28PM EDT | 438.00 | 43.85 | 64.27 | 65.07 | 0.00 | - | 1 | 69 | 25.84% |
| QQQ250321C00439000 | 2024-05-23 3:15PM EDT | 439.00 | 48.78 | 68.20 | 68.81 | 0.00 | - | 17 | 85 | 28.77% |
| QQQ250321C00440000 | 2024-06-13 10:00AM EDT | 440.00 | 67.60 | 67.43 | 68.04 | +1.03 | +1.55% | 5 | 1,660 | 28.65% |
| QQQ250321C00441000 | 2024-06-03 11:31AM EDT | 441.00 | 46.75 | 66.67 | 67.29 | 0.00 | - | 1 | 21 | 28.54% |
| QQQ250321C00442000 | 2024-06-05 11:56AM EDT | 442.00 | 52.47 | 65.91 | 66.53 | 0.00 | - | 1 | 16 | 28.42% |
| QQQ250321C00443000 | 2024-06-13 2:00PM EDT | 443.00 | 62.51 | 65.16 | 65.77 | 0.00 | - | 3 | 123 | 28.30% |
| QQQ250321C00444000 | 2024-06-05 2:49PM EDT | 444.00 | 51.96 | 64.41 | 65.02 | 0.00 | - | 1 | 105 | 28.19% |
| QQQ250321C00445000 | 2024-06-13 10:12AM EDT | 445.00 | 62.90 | 63.65 | 64.26 | +0.90 | +1.45% | 5 | 363 | 28.06% |
| QQQ250321C00446000 | 2024-05-31 11:33AM EDT | 446.00 | 39.26 | 62.91 | 63.52 | 0.00 | - | 3 | 297 | 27.95% |
| QQQ250321C00447000 | 2024-06-03 10:14AM EDT | 447.00 | 44.29 | 62.17 | 62.77 | 0.00 | - | 1 | 97 | 27.83% |
| QQQ250321C00448000 | 2024-06-06 4:03PM EDT | 448.00 | 49.75 | 61.43 | 62.03 | 0.00 | - | 2 | 50 | 27.72% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 449.00 | 33.14 | 40.61 | 41.38 | 0.00 | - | 1 | 28 | 14.35% |
| QQQ250321C00450000 | 2024-06-14 2:50PM EDT | 450.00 | 59.55 | 59.96 | 60.55 | +1.76 | +3.05% | 14 | 3,036 | 27.49% |
| QQQ250321C00455000 | 2024-06-12 3:42PM EDT | 455.00 | 52.05 | 56.35 | 56.94 | 0.00 | - | 3 | 854 | 26.93% |
| QQQ250321C00460000 | 2024-06-13 11:23AM EDT | 460.00 | 50.48 | 52.83 | 53.42 | 0.00 | - | 40 | 8,857 | 26.39% |
| QQQ250321C00465000 | 2024-06-14 3:40PM EDT | 465.00 | 49.03 | 49.40 | 49.97 | +1.58 | +3.33% | 1 | 2,304 | 25.86% |
| QQQ250321C00470000 | 2024-06-14 2:36PM EDT | 470.00 | 45.69 | 46.08 | 46.65 | +1.29 | +2.91% | 8 | 2,226 | 25.35% |
| QQQ250321C00475000 | 2024-06-14 12:36PM EDT | 475.00 | 42.62 | 42.85 | 43.42 | +1.49 | +3.62% | 8 | 1,753 | 24.85% |
| QQQ250321C00480000 | 2024-06-14 4:14PM EDT | 480.00 | 39.98 | 39.75 | 40.30 | +1.64 | +4.28% | 5 | 952 | 24.37% |
| QQQ250321C00485000 | 2024-06-14 4:14PM EDT | 485.00 | 36.98 | 36.76 | 37.30 | +2.06 | +5.90% | 1 | 415 | 23.90% |
| QQQ250321C00490000 | 2024-06-14 2:25PM EDT | 490.00 | 33.86 | 33.89 | 34.42 | +1.35 | +4.15% | 22 | 1,214 | 23.46% |
| QQQ250321C00495000 | 2024-06-13 9:47AM EDT | 495.00 | 30.40 | 31.15 | 31.68 | 0.00 | - | 42 | 871 | 23.03% |
| QQQ250321C00500000 | 2024-06-14 1:55PM EDT | 500.00 | 28.48 | 28.54 | 29.06 | +0.81 | +2.93% | 10 | 2,946 | 22.62% |
| QQQ250321C00505000 | 2024-06-14 2:37PM EDT | 505.00 | 25.80 | 26.07 | 26.58 | +2.12 | +8.95% | 96 | 523 | 22.23% |
| QQQ250321C00510000 | 2024-06-14 2:37PM EDT | 510.00 | 23.50 | 23.74 | 24.24 | +1.37 | +6.19% | 16 | 2,641 | 21.86% |
| QQQ250321C00515000 | 2024-06-14 2:24PM EDT | 515.00 | 21.49 | 21.55 | 22.04 | +0.92 | +4.47% | 110 | 241 | 21.51% |
| QQQ250321C00520000 | 2024-06-14 3:26PM EDT | 520.00 | 19.52 | 19.51 | 19.98 | +0.96 | +5.17% | 38 | 1,960 | 21.18% |
| QQQ250321C00525000 | 2024-06-12 10:40AM EDT | 525.00 | 15.64 | 17.59 | 18.06 | 0.00 | - | 3 | 1,934 | 20.87% |
| QQQ250321C00530000 | 2024-06-14 12:02PM EDT | 530.00 | 15.44 | 15.85 | 16.29 | +0.68 | +4.61% | 1 | 136 | 20.58% |
| QQQ250321C00535000 | 2024-06-12 11:34AM EDT | 535.00 | 12.68 | 14.21 | 14.65 | 0.00 | - | 1 | 722 | 20.31% |
| QQQ250321C00540000 | 2024-06-13 10:14AM EDT | 540.00 | 12.04 | 12.72 | 13.14 | 0.00 | - | 500 | 1,030 | 20.06% |
| QQQ250321C00545000 | 2024-06-12 1:01PM EDT | 545.00 | 10.05 | 11.36 | 11.77 | 0.00 | - | 3 | 615 | 19.84% |
| QQQ250321C00550000 | 2024-06-14 4:14PM EDT | 550.00 | 10.32 | 10.12 | 10.52 | +0.92 | +9.79% | 4 | 1,161 | 19.63% |
| QQQ250321C00555000 | 2024-06-14 2:14PM EDT | 555.00 | 8.92 | 9.00 | 9.39 | +1.02 | +12.91% | 1 | 1,376 | 19.45% |
| QQQ250321C00560000 | 2024-06-05 10:23AM EDT | 560.00 | 4.30 | 7.99 | 8.36 | 0.00 | - | 15 | 518 | 19.27% |
| QQQ250321C00565000 | 2024-06-14 4:14PM EDT | 565.00 | 7.29 | 7.08 | 7.44 | +2.21 | +43.50% | 1 | 582 | 19.12% |
| QQQ250321C00570000 | 2024-06-13 10:28AM EDT | 570.00 | 5.72 | 6.26 | 6.62 | 0.00 | - | 1 | 1,207 | 18.99% |
| QQQ250321C00575000 | 2024-06-12 11:16AM EDT | 575.00 | 4.79 | 5.54 | 5.70 | 0.00 | - | 38 | 1,303 | 18.69% |
| QQQ250321C00580000 | 2024-06-14 3:25PM EDT | 580.00 | 4.97 | 4.89 | 5.22 | +0.48 | +10.69% | 8 | 727 | 18.77% |
| QQQ250321C00585000 | 2024-06-14 9:49AM EDT | 585.00 | 4.25 | 4.31 | 4.63 | +0.13 | +3.16% | 2 | 110 | 18.68% |
| QQQ250321C00590000 | 2024-06-14 3:53PM EDT | 590.00 | 3.75 | 3.80 | 4.11 | +0.13 | +3.59% | 24 | 164 | 18.60% |
| QQQ250321C00595000 | 2024-05-31 11:04AM EDT | 595.00 | 1.22 | 3.34 | 3.65 | 0.00 | - | 2 | 180 | 18.54% |
| QQQ250321C00600000 | 2024-06-06 11:59AM EDT | 600.00 | 1.90 | 2.94 | 3.24 | 0.00 | - | 1 | 16 | 18.49% |
| QQQ250321C00605000 | 2024-06-12 9:33AM EDT | 605.00 | 2.09 | 2.59 | 2.88 | 0.00 | - | 2 | 97 | 18.45% |
| QQQ250321C00610000 | 2024-06-14 3:21PM EDT | 610.00 | 2.36 | 2.28 | 2.56 | +0.88 | +59.46% | 1 | 83 | 18.43% |
| QQQ250321C00615000 | 2024-06-14 11:08AM EDT | 615.00 | 2.04 | 2.01 | 2.28 | +0.24 | +13.33% | 1 | 96 | 18.41% |
| QQQ250321C00620000 | 2024-06-14 10:37AM EDT | 620.00 | 1.90 | 1.77 | 2.04 | +0.25 | +15.15% | 4 | 13 | 18.42% |
| QQQ250321C00625000 | 2024-06-07 1:36PM EDT | 625.00 | 1.08 | 1.56 | 1.82 | 0.00 | - | 1 | 1 | 18.42% |
| QQQ250321C00630000 | 2024-06-11 2:52PM EDT | 630.00 | 1.02 | 1.38 | 1.64 | 0.00 | - | 1 | 10 | 18.46% |
| QQQ250321C00635000 | 2024-06-11 10:59AM EDT | 635.00 | 0.81 | 1.21 | 1.47 | 0.00 | - | 1 | 1 | 18.49% |
| QQQ250321C00640000 | 2024-04-24 9:38AM EDT | 640.00 | 0.54 | 0.49 | 0.73 | 0.00 | - | 2 | 8 | 16.74% |
| QQQ250321C00645000 | 2024-06-05 1:04PM EDT | 645.00 | 0.62 | 0.94 | 1.20 | 0.00 | - | 1 | 25 | 18.59% |
| QQQ250321C00650000 | 2024-06-04 2:21PM EDT | 650.00 | 0.38 | 0.83 | 1.08 | 0.00 | - | 2 | 259 | 18.63% |
| QQQ250321C00655000 | 2024-05-28 9:32AM EDT | 655.00 | 0.50 | 0.74 | 0.98 | 0.00 | - | 1 | 4 | 18.70% |
| QQQ250321C00660000 | 2024-04-24 9:36AM EDT | 660.00 | 0.38 | 0.26 | 0.53 | 0.00 | - | 2 | 10 | 17.32% |
| QQQ250321C00670000 | 2024-06-05 2:33PM EDT | 670.00 | 0.33 | 0.50 | 0.75 | 0.00 | - | 1 | 295 | 18.96% |
| QQQ250321C00680000 | 2024-06-13 3:57PM EDT | 680.00 | 0.42 | 0.39 | 0.63 | 0.00 | - | 1 | 2 | 19.13% |
| QQQ250321C00695000 | 2024-06-12 1:55PM EDT | 695.00 | 0.37 | 0.26 | 0.50 | 0.00 | - | 16 | 18 | 19.46% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321P00210000 | 2024-06-05 2:17PM EDT | 210.00 | 0.35 | 0.21 | 0.43 | 0.00 | - | 1 | 65 | 41.26% |
| QQQ250321P00215000 | 2024-05-24 9:30AM EDT | 215.00 | 0.54 | 0.24 | 0.46 | 0.00 | - | 1 | 20 | 40.53% |
| QQQ250321P00220000 | 2024-06-13 10:59AM EDT | 220.00 | 0.46 | 0.27 | 0.49 | 0.00 | - | 100 | 1,283 | 39.80% |
| QQQ250321P00225000 | 2024-05-28 11:33AM EDT | 225.00 | 0.48 | 0.31 | 0.52 | 0.00 | - | 5 | 41 | 39.06% |
| QQQ250321P00230000 | 2024-04-26 9:53AM EDT | 230.00 | 0.95 | 0.41 | 0.64 | 0.00 | - | 1 | 11 | 39.14% |
| QQQ250321P00235000 | 2024-06-07 1:02PM EDT | 235.00 | 0.52 | 0.39 | 0.60 | 0.00 | - | 3 | 6 | 37.74% |
| QQQ250321P00240000 | 2024-05-16 12:18PM EDT | 240.00 | 0.62 | 0.43 | 0.63 | 0.00 | - | 2 | 11 | 36.99% |
| QQQ250321P00245000 | 2024-04-26 4:09PM EDT | 245.00 | 1.23 | 0.58 | 0.80 | 0.00 | - | 8 | 10 | 37.27% |
| QQQ250321P00250000 | 2024-06-12 3:22PM EDT | 250.00 | 0.70 | 0.53 | 0.74 | 0.00 | - | 6 | 69 | 35.84% |
| QQQ250321P00255000 | 2024-05-28 11:27AM EDT | 255.00 | 0.80 | 0.59 | 0.80 | 0.00 | - | 2 | 9 | 35.27% |
| QQQ250321P00260000 | 2024-06-12 11:35AM EDT | 260.00 | 0.75 | 0.65 | 0.86 | 0.00 | - | 10 | 27 | 34.67% |
| QQQ250321P00265000 | 2024-06-04 10:23AM EDT | 265.00 | 1.09 | 0.71 | 0.92 | 0.00 | - | 1 | 7 | 34.07% |
| QQQ250321P00270000 | 2024-06-14 11:28AM EDT | 270.00 | 1.00 | 0.78 | 0.99 | -0.02 | -1.96% | 10 | 10 | 33.50% |
| QQQ250321P00275000 | 2024-05-21 12:58PM EDT | 275.00 | 1.12 | 0.86 | 1.06 | 0.00 | - | 1 | 35 | 32.92% |
| QQQ250321P00280000 | 2024-06-11 1:42PM EDT | 280.00 | 1.09 | 0.94 | 1.14 | 0.00 | - | 2 | 170 | 32.37% |
| QQQ250321P00285000 | 2024-06-12 11:35AM EDT | 285.00 | 1.08 | 1.02 | 1.23 | 0.00 | - | 10 | 33 | 31.84% |
| QQQ250321P00290000 | 2024-06-12 10:42AM EDT | 290.00 | 1.17 | 1.11 | 1.32 | 0.00 | - | 242 | 3,444 | 31.29% |
| QQQ250321P00295000 | 2024-06-07 11:22AM EDT | 295.00 | 1.50 | 1.21 | 1.42 | 0.00 | - | 2 | 9 | 30.76% |
| QQQ250321P00300000 | 2024-06-14 3:35PM EDT | 300.00 | 1.46 | 1.32 | 1.47 | +0.18 | +14.06% | 4 | 602 | 30.03% |
| QQQ250321P00305000 | 2024-06-14 1:19PM EDT | 305.00 | 1.55 | 1.44 | 1.64 | -0.16 | -9.36% | 1 | 14 | 29.72% |
| QQQ250321P00310000 | 2024-06-11 12:57PM EDT | 310.00 | 1.70 | 1.56 | 1.77 | -0.15 | -8.11% | 100 | 530 | 29.23% |
| QQQ250321P00315000 | 2024-06-13 2:45PM EDT | 315.00 | 1.74 | 1.69 | 1.91 | 0.00 | - | 2 | 56 | 28.74% |
| QQQ250321P00320000 | 2024-06-12 10:38AM EDT | 320.00 | 1.83 | 1.84 | 2.05 | 0.00 | - | 180 | 2,753 | 28.23% |
| QQQ250321P00325000 | 2024-06-05 12:20PM EDT | 325.00 | 2.44 | 1.99 | 2.21 | 0.00 | - | 4 | 255 | 27.75% |
| QQQ250321P00330000 | 2024-06-13 1:57PM EDT | 330.00 | 2.22 | 2.16 | 2.39 | 0.00 | - | 1 | 726 | 27.30% |
| QQQ250321P00335000 | 2024-06-14 1:19PM EDT | 335.00 | 2.50 | 2.35 | 2.58 | +0.10 | +4.17% | 1 | 593 | 26.83% |
| QQQ250321P00340000 | 2024-06-13 2:45PM EDT | 340.00 | 2.61 | 2.55 | 2.78 | 0.00 | - | 1 | 9,803 | 26.36% |
| QQQ250321P00345000 | 2024-06-12 3:18PM EDT | 345.00 | 2.70 | 2.76 | 3.00 | 0.00 | - | 1 | 693 | 25.90% |
| QQQ250321P00350000 | 2024-06-14 12:35PM EDT | 350.00 | 3.23 | 3.00 | 3.24 | +0.14 | +4.53% | 1 | 573 | 25.46% |
| QQQ250321P00355000 | 2024-06-12 12:39PM EDT | 355.00 | 3.34 | 3.25 | 3.50 | 0.00 | - | 3 | 396 | 25.01% |
| QQQ250321P00360000 | 2024-06-11 11:33AM EDT | 360.00 | 4.20 | 3.53 | 3.79 | 0.00 | - | 300 | 4,137 | 24.59% |
| QQQ250321P00365000 | 2024-06-12 3:59PM EDT | 365.00 | 3.90 | 3.83 | 4.10 | -0.05 | -1.27% | 20 | 266 | 24.16% |
| QQQ250321P00370000 | 2024-06-14 1:16PM EDT | 370.00 | 4.33 | 4.16 | 4.43 | +0.03 | +0.70% | 1 | 6,808 | 23.73% |
| QQQ250321P00375000 | 2024-06-14 1:16PM EDT | 375.00 | 4.71 | 4.51 | 4.79 | +0.02 | +0.43% | 1 | 151 | 23.30% |
| QQQ250321P00380000 | 2024-06-14 3:30PM EDT | 380.00 | 5.07 | 4.90 | 5.19 | +0.04 | +0.80% | 4 | 2,688 | 22.89% |
| QQQ250321P00385000 | 2024-06-14 2:55PM EDT | 385.00 | 5.50 | 5.31 | 5.61 | +0.08 | +1.48% | 3 | 1,256 | 22.47% |
| QQQ250321P00390000 | 2024-06-14 12:50PM EDT | 390.00 | 5.97 | 5.77 | 6.08 | -0.01 | -0.17% | 26 | 3,164 | 22.07% |
| QQQ250321P00395000 | 2024-06-14 2:24PM EDT | 395.00 | 6.37 | 6.26 | 6.58 | -0.09 | -1.39% | 41 | 1,785 | 21.66% |
| QQQ250321P00400000 | 2024-06-13 10:16AM EDT | 400.00 | 6.97 | 6.79 | 7.12 | 0.00 | - | 2 | 8,647 | 21.25% |
| QQQ250321P00405000 | 2024-06-14 2:56PM EDT | 405.00 | 7.60 | 7.37 | 7.71 | +0.01 | +0.13% | 4 | 1,814 | 20.85% |
| QQQ250321P00410000 | 2024-06-14 3:58PM EDT | 410.00 | 8.17 | 8.00 | 8.31 | -0.23 | -2.74% | 25 | 339 | 20.42% |
| QQQ250321P00415000 | 2024-06-12 9:33AM EDT | 415.00 | 9.32 | 8.68 | 9.04 | 0.00 | - | 1 | 2,239 | 20.05% |
| QQQ250321P00420000 | 2024-06-14 1:12PM EDT | 420.00 | 9.76 | 9.42 | 9.79 | +0.18 | +1.88% | 12 | 1,326 | 19.66% |
| QQQ250321P00425000 | 2024-06-14 1:19PM EDT | 425.00 | 10.55 | 10.22 | 10.60 | +0.03 | +0.29% | 27 | 684 | 19.26% |
| QQQ250321P00430000 | 2024-06-14 10:18AM EDT | 430.00 | 11.55 | 11.09 | 11.47 | +0.15 | +1.32% | 1 | 4,512 | 18.86% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 431.00 | 25.63 | 15.84 | 16.14 | 0.00 | - | 3 | 12 | 22.17% |
| QQQ250321P00432000 | 2024-05-20 3:30PM EDT | 432.00 | 16.40 | 11.46 | 11.84 | 0.00 | - | 4 | 15 | 18.71% |
| QQQ250321P00433000 | 2024-06-11 4:05PM EDT | 433.00 | 13.65 | 11.65 | 12.03 | 0.00 | - | 2 | 44 | 18.63% |
| QQQ250321P00434000 | 2024-06-13 12:24PM EDT | 434.00 | 12.53 | 11.84 | 12.23 | 0.00 | - | 24 | 41 | 18.55% |
| QQQ250321P00435000 | 2024-06-12 10:28AM EDT | 435.00 | 12.16 | 12.03 | 12.42 | 0.00 | - | 15 | 341 | 18.47% |
| QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 436.00 | 29.14 | 18.25 | 18.78 | 0.00 | - | 41 | 69 | 22.85% |
| QQQ250321P00437000 | 2024-06-13 12:29PM EDT | 437.00 | 13.29 | 12.43 | 12.82 | 0.00 | - | 390 | 518 | 18.31% |
| QQQ250321P00438000 | 2024-05-28 1:52PM EDT | 438.00 | 17.15 | 12.63 | 13.02 | 0.00 | - | 10 | 61 | 18.23% |
| QQQ250321P00439000 | 2024-06-11 11:43AM EDT | 439.00 | 13.33 | 12.84 | 13.24 | -2.60 | -16.32% | 62 | 130 | 18.16% |
| QQQ250321P00440000 | 2024-06-14 3:59PM EDT | 440.00 | 13.28 | 13.05 | 13.45 | -0.01 | -0.08% | 2 | 6,254 | 18.08% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 441.00 | 31.59 | 19.84 | 20.36 | 0.00 | - | 41 | 47 | 22.68% |
| QQQ250321P00442000 | 2024-05-13 2:55PM EDT | 442.00 | 24.11 | 13.91 | 14.43 | 0.00 | - | 1 | 43 | 18.31% |
| QQQ250321P00443000 | 2024-05-31 10:31AM EDT | 443.00 | 22.57 | 13.70 | 14.10 | 0.00 | - | 2 | 66 | 17.84% |
| QQQ250321P00444000 | 2024-05-28 12:47PM EDT | 444.00 | 18.50 | 13.92 | 14.32 | 0.00 | - | 25 | 37 | 17.75% |
| QQQ250321P00445000 | 2024-06-14 3:30PM EDT | 445.00 | 14.45 | 14.15 | 14.56 | -3.84 | -21.00% | 3 | 87 | 17.68% |
| QQQ250321P00446000 | 2024-06-14 10:45AM EDT | 446.00 | 14.70 | 14.38 | 14.79 | +0.05 | +0.34% | 150 | 852 | 17.60% |
| QQQ250321P00447000 | 2024-05-31 10:05AM EDT | 447.00 | 22.75 | 14.61 | 15.02 | 0.00 | - | 2 | 205 | 17.52% |
| QQQ250321P00448000 | 2024-06-06 2:06PM EDT | 448.00 | 18.99 | 14.84 | 15.26 | 0.00 | - | 252 | 255 | 17.44% |
| QQQ250321P00449000 | 2024-06-13 12:28PM EDT | 449.00 | 16.14 | 15.09 | 15.50 | 0.00 | - | 2 | 91 | 17.36% |
| QQQ250321P00450000 | 2024-06-13 11:34AM EDT | 450.00 | 15.73 | 15.34 | 15.75 | 0.00 | - | 11 | 1,932 | 17.28% |
| QQQ250321P00455000 | 2024-06-14 3:52PM EDT | 455.00 | 16.85 | 16.62 | 17.05 | -2.93 | -14.81% | 5 | 510 | 16.89% |
| QQQ250321P00460000 | 2024-06-14 1:09PM EDT | 460.00 | 18.53 | 18.01 | 18.45 | -0.90 | -4.63% | 1 | 1,038 | 16.49% |
| QQQ250321P00465000 | 2024-06-14 1:28PM EDT | 465.00 | 19.75 | 19.51 | 19.96 | -0.15 | -0.75% | 9 | 103 | 16.09% |
| QQQ250321P00470000 | 2024-06-14 3:52PM EDT | 470.00 | 21.70 | 21.13 | 21.59 | -0.75 | -3.34% | 7 | 174 | 15.69% |
| QQQ250321P00475000 | 2024-06-14 3:04PM EDT | 475.00 | 23.10 | 23.10 | 23.36 | -0.18 | -0.77% | 78 | 160 | 15.29% |
| QQQ250321P00480000 | 2024-06-14 1:38PM EDT | 480.00 | 25.10 | 24.77 | 25.28 | -0.28 | -1.10% | 4 | 36 | 14.89% |
| QQQ250321P00485000 | 2024-06-13 3:44PM EDT | 485.00 | 27.49 | 26.80 | 27.32 | 0.00 | - | 1 | 54 | 14.48% |
| QQQ250321P00490000 | 2024-06-13 12:24PM EDT | 490.00 | 30.78 | 28.99 | 29.53 | 0.00 | - | 34 | 75 | 14.06% |
| QQQ250321P00495000 | 2024-06-13 12:29PM EDT | 495.00 | 33.51 | 31.35 | 31.91 | 0.00 | - | 396 | 385 | 13.65% |
| QQQ250321P00500000 | 2024-06-14 3:59PM EDT | 500.00 | 34.21 | 33.88 | 34.46 | -9.29 | -21.36% | 13 | 21 | 13.23% |
| QQQ250321P00505000 | 2024-06-14 3:18PM EDT | 505.00 | 37.13 | 36.58 | 37.19 | -7.92 | -17.58% | 1 | 1 | 12.79% |
| QQQ250321P00510000 | 2024-06-13 10:58AM EDT | 510.00 | 41.45 | 39.50 | 40.13 | 0.00 | - | 4 | 80 | 12.36% |
| QQQ250321P00515000 | 2024-06-14 1:26PM EDT | 515.00 | 43.40 | 42.61 | 43.26 | -0.60 | -1.36% | 60 | 90 | 11.91% |
| QQQ250321P00520000 | 2024-05-31 3:32PM EDT | 520.00 | 72.45 | 45.95 | 46.61 | 0.00 | - | 1 | 1 | 11.45% |
| QQQ250321P00525000 | 2024-05-23 10:26AM EDT | 525.00 | 67.15 | 49.53 | 50.19 | 0.00 | - | 10 | 0 | 11.00% |
| QQQ250321P00530000 | 2024-06-12 3:22PM EDT | 530.00 | 55.50 | 53.33 | 53.99 | 0.00 | - | 5 | 40 | 10.53% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 540.00 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 42.56% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 550.00 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 48.92% |
| QQQ250321P00670000 | 2024-05-06 9:42AM EDT | 670.00 | 232.50 | 206.62 | 207.06 | 0.00 | - | - | 0 | 38.85% |
© 2024 Yahoo. Todos os direitos reservados.