Mercado fechará em 6 h 38 min
BOVESPA
121.596,69 +255,55 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,58 -0,15 (-0,19%) OURO
2.340,40 +9,20 (+0,39%) Bitcoin USD
60.967,70 -3.309,40 (-5,15%)
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
21 de março de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.95 | 0.00 | - | 8 | 4 | 210.00 | 0.32 | 0.00 | - | 6 | 65 |
| - | - | - | - | - | 215.00 | 0.54 | 0.00 | - | 1 | 20 |
| 232.36 | 0.00 | - | 1 | 1 | 220.00 | 0.46 | 0.00 | - | 100 | 1,283 |
| - | - | - | - | - | 225.00 | 0.48 | 0.00 | - | 5 | 41 |
| 252.36 | 0.00 | - | 1 | 1 | 230.00 | 0.95 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 235.00 | 0.52 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 240.00 | 0.62 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 245.00 | 0.64 | 0.00 | - | 3 | 13 |
| 217.55 | 0.00 | - | 1 | 1 | 250.00 | 0.70 | 0.00 | - | 6 | 69 |
| 180.72 | 0.00 | - | - | 1 | 255.00 | 0.80 | 0.00 | - | 2 | 9 |
| 198.50 | 0.00 | - | 4 | 4 | 260.00 | 0.75 | 0.00 | - | 10 | 27 |
| 189.56 | 0.00 | - | 1 | 4 | 265.00 | 1.09 | 0.00 | - | 1 | 7 |
| 194.69 | 0.00 | - | 2 | 1 | 270.00 | 1.00 | 0.00 | - | 10 | 20 |
| 209.88 | 0.00 | - | 2 | 2 | 275.00 | 1.12 | 0.00 | - | 1 | 35 |
| 205.19 | 0.00 | - | - | 2 | 280.00 | 1.00 | 0.00 | - | 50 | 170 |
| 151.67 | 0.00 | - | - | 1 | 285.00 | 1.08 | 0.00 | - | 10 | 33 |
| 200.87 | 0.00 | - | 1 | 1 | 290.00 | 1.17 | 0.00 | - | 2 | 3,445 |
| - | - | - | - | - | 295.00 | 1.30 | 0.00 | - | 1 | 9 |
| 196.37 | 0.00 | - | 3 | 13 | 300.00 | 1.40 | 0.00 | - | 14 | 614 |
| 184.09 | 0.00 | - | 1 | 2 | 305.00 | 1.56 | 0.00 | - | 3 | 11 |
| 182.13 | 0.00 | - | 1 | 18 | 310.00 | 1.70 | 0.00 | - | 3 | 628 |
| 144.00 | 0.00 | - | 1 | 4 | 315.00 | 1.66 | 0.00 | - | 15 | 55 |
| 137.47 | 0.00 | - | - | 1 | 320.00 | 2.00 | 0.00 | - | 23 | 2,876 |
| 155.52 | 0.00 | - | 10 | 16 | 325.00 | 2.09 | 0.00 | - | 1 | 256 |
| 168.40 | 0.00 | - | 1 | 28 | 330.00 | 2.21 | 0.00 | - | 3 | 727 |
| 164.25 | 0.00 | - | 2 | 5 | 335.00 | 2.50 | 0.00 | - | 1 | 594 |
| 135.50 | 0.00 | - | 10 | 26 | 340.00 | 2.74 | 0.00 | - | 12 | 9,806 |
| 116.28 | 0.00 | - | 2 | 27 | 345.00 | 2.77 | 0.00 | - | 1 | 692 |
| 149.58 | 0.00 | - | 2 | 22 | 350.00 | 3.22 | 0.00 | - | 3 | 10,497 |
| 135.43 | 0.00 | - | 1 | 51 | 355.00 | 3.34 | 0.00 | - | 3 | 396 |
| 141.13 | 0.00 | - | 2 | 16 | 360.00 | 3.79 | 0.00 | - | 7 | 4,151 |
| 133.57 | 0.00 | - | 1 | 34 | 365.00 | 3.90 | 0.00 | - | 20 | 283 |
| 127.41 | 0.00 | - | 20 | 54 | 370.00 | 4.43 | 0.00 | - | 20 | 6,807 |
| 121.33 | 0.00 | - | 2 | 15 | 375.00 | 4.33 | 0.00 | - | 2 | 150 |
| 118.34 | 0.00 | - | 4 | 35 | 380.00 | 5.05 | 0.00 | - | 2 | 2,687 |
| 119.57 | 0.00 | - | 2 | 14 | 385.00 | 5.05 | 0.00 | - | 1 | 1,759 |
| 110.08 | 0.00 | - | 21 | 61 | 390.00 | 6.03 | 0.00 | - | 20 | 3,152 |
| 107.38 | 0.00 | - | 2 | 61 | 395.00 | 6.34 | 0.00 | - | 1 | 1,825 |
| 101.59 | 0.00 | - | 40 | 281 | 400.00 | 7.06 | 0.00 | - | 39 | 8,666 |
| 97.58 | 0.00 | - | 1 | 381 | 405.00 | 7.05 | 0.00 | - | 1 | 1,818 |
| 93.30 | 0.00 | - | 1 | 136 | 410.00 | 7.49 | 0.00 | - | 9 | 356 |
| 92.69 | 0.00 | - | 4 | 283 | 415.00 | 8.90 | 0.00 | - | 3,000 | 14,139 |
| 86.37 | 0.00 | - | 2 | 1,060 | 420.00 | 8.90 | 0.00 | - | 1 | 1,340 |
| 80.04 | 0.00 | - | 1 | 1,137 | 425.00 | 10.46 | 0.00 | - | 14 | 717 |
| 77.72 | 0.00 | - | 3 | 189 | 430.00 | 11.29 | 0.00 | - | 13 | 4,529 |
| 48.28 | 0.00 | - | 20 | 13 | 431.00 | 10.59 | 0.00 | - | 1 | 11 |
| 56.97 | 0.00 | - | 10 | 16 | 432.00 | 11.91 | 0.00 | - | 1 | 72 |
| 79.27 | 0.00 | - | 3 | 17 | 433.00 | 11.64 | 0.00 | - | 1 | 105 |
| 60.05 | 0.00 | - | 20 | 105 | 434.00 | 11.23 | 0.00 | - | 13 | 54 |
| 72.98 | 0.00 | - | 2 | 417 | 435.00 | 11.03 | 0.00 | - | 6 | 371 |
| 55.28 | 0.00 | - | 2 | 2 | 436.00 | 11.35 | 0.00 | - | 2 | 70 |
| 45.60 | 0.00 | - | 1 | 27 | 437.00 | 13.29 | 0.00 | - | 390 | 518 |
| 74.87 | 0.00 | - | 1 | 70 | 438.00 | 17.15 | 0.00 | - | 10 | 61 |
| 48.78 | 0.00 | - | 17 | 85 | 439.00 | 12.53 | 0.00 | - | 7 | 130 |
| 70.47 | 0.00 | - | 2 | 1,687 | 440.00 | 12.24 | 0.00 | - | 5 | 6,264 |
| 46.75 | 0.00 | - | 1 | 21 | 441.00 | 31.59 | 0.00 | - | 41 | 47 |
| 71.97 | 0.00 | - | 2 | 17 | 442.00 | 13.80 | 0.00 | - | 1 | 43 |
| 62.51 | 0.00 | - | 3 | 123 | 443.00 | 22.57 | 0.00 | - | 2 | 66 |
| 64.85 | 0.00 | - | 1 | 105 | 444.00 | 13.26 | 0.00 | - | 3 | 40 |
| 66.15 | 0.00 | - | 1 | 306 | 445.00 | 13.31 | 0.00 | - | 1 | 87 |
| 39.26 | 0.00 | - | 3 | 297 | 446.00 | 13.53 | 0.00 | - | 2 | 864 |
| 44.29 | 0.00 | - | 1 | 97 | 447.00 | 22.75 | 0.00 | - | 2 | 205 |
| 49.75 | 0.00 | - | 2 | 50 | 448.00 | 13.85 | 0.00 | - | 10 | 264 |
| 62.31 | 0.00 | - | 1 | 33 | 449.00 | 15.55 | 0.00 | - | 1 | 98 |
| 60.93 | 0.00 | - | 20 | 3,135 | 450.00 | 15.25 | 0.00 | - | 33 | 2,062 |
| 57.42 | 0.00 | - | 1 | 858 | 455.00 | 15.56 | 0.00 | - | 7 | 515 |
| 54.17 | 0.00 | - | 27 | 8,857 | 460.00 | 18.49 | 0.00 | - | 22 | 1,035 |
| 51.09 | 0.00 | - | 13 | 2,305 | 465.00 | 19.50 | 0.00 | - | 47 | 102 |
| 48.46 | 0.00 | - | 2 | 2,223 | 470.00 | 21.30 | 0.00 | - | 118 | 343 |
| 45.29 | 0.00 | - | 4 | 1,758 | 475.00 | 23.69 | 0.00 | - | 8 | 235 |
| 41.46 | 0.00 | - | 10 | 997 | 480.00 | 24.58 | 0.00 | - | 13 | 94 |
| 38.00 | 0.00 | - | 32 | 847 | 485.00 | 26.80 | 0.00 | - | 4 | 537 |
| 35.53 | 0.00 | - | 1 | 1,242 | 490.00 | 27.56 | 0.00 | - | 10 | 85 |
| 33.61 | 0.00 | - | 18 | 1,063 | 495.00 | 29.76 | 0.00 | - | 28 | 410 |
| 29.94 | 0.00 | - | 12 | 3,000 | 500.00 | 34.86 | 0.00 | - | 1 | 79 |
| 30.54 | 0.00 | - | 5 | 530 | 505.00 | 33.60 | 0.00 | - | 5 | 5 |
| 24.36 | 0.00 | - | 30 | 2,609 | 510.00 | 36.82 | 0.00 | - | 4 | 76 |
| 22.91 | 0.00 | - | 11 | 344 | 515.00 | 41.55 | 0.00 | - | 50 | 200 |
| 20.67 | 0.00 | - | 11 | 2,010 | 520.00 | 42.77 | 0.00 | - | 5 | 6 |
| 18.51 | 0.00 | - | 31 | 1,917 | 525.00 | 67.15 | 0.00 | - | 10 | 0 |
| 17.25 | 0.00 | - | 38 | 194 | 530.00 | 49.77 | 0.00 | - | 1 | 40 |
| 15.40 | 0.00 | - | 1 | 722 | 535.00 | 58.02 | 0.00 | - | - | 1 |
| 13.79 | 0.00 | - | 6 | 1,070 | 540.00 | 95.75 | 0.00 | - | 2 | 0 |
| 12.16 | 0.00 | - | 7 | 627 | 545.00 | 65.05 | 0.00 | - | - | 3 |
| 11.05 | 0.00 | - | 1 | 1,087 | 550.00 | 70.60 | 0.00 | - | 3 | 6 |
| 9.77 | 0.00 | - | 8 | 1,377 | 555.00 | - | - | - | - | - |
| 8.95 | 0.00 | - | 1 | 553 | 560.00 | 82.53 | 0.00 | - | - | 0 |
| 8.10 | 0.00 | - | 1 | 661 | 565.00 | - | - | - | - | - |
| 6.78 | 0.00 | - | 3 | 1,211 | 570.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 3 | 1,306 | 575.00 | - | - | - | - | - |
| 6.24 | 0.00 | - | 7 | 742 | 580.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 127 | 585.00 | - | - | - | - | - |
| 4.14 | 0.00 | - | 1 | 191 | 590.00 | - | - | - | - | - |
| 4.27 | 0.00 | - | 8 | 191 | 595.00 | - | - | - | - | - |
| 3.88 | 0.00 | - | 1 | 16 | 600.00 | - | - | - | - | - |
| 3.05 | 0.00 | - | 121 | 198 | 605.00 | - | - | - | - | - |
| 2.61 | 0.00 | - | 3 | 83 | 610.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 1 | 97 | 615.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 1 | 15 | 620.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 1 | 14 | 625.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 3 | 197 | 630.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 31 | 32 | 635.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 46 | 54 | 640.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 41 | 66 | 645.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 20 | 267 | 650.00 | 170.52 | 0.00 | - | 22 | 11 |
| 0.92 | 0.00 | - | 1 | 5 | 655.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 125 | 79 | 660.00 | 182.50 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 1 | 295 | 670.00 | 232.50 | 0.00 | - | - | 0 |
| 0.79 | 0.00 | - | 20 | 22 | 680.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | - | 3 | 685.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 20 | 10 | 690.00 | 210.15 | 0.00 | - | 20 | 10 |
| 0.46 | 0.00 | - | 4 | 18 | 695.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 1 | 700.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 6 | 3 | 710.00 | 230.11 | 0.00 | - | 6 | 3 |
| 0.32 | 0.00 | - | 17 | 97 | 715.00 | 235.09 | 0.00 | - | 17 | 10 |
© 2024 Yahoo. Todos os direitos reservados.