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
66.537,47 +260,61 (+0,39%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331C00300000 | 2024-05-15 11:29AM EDT | 300.00 | 163.39 | 190.50 | 191.14 | 0.00 | - | 6 | 6 | 49.24% |
| QQQ250331C00315000 | 2024-06-05 3:28PM EDT | 315.00 | 161.05 | 176.50 | 177.13 | 0.00 | - | 2 | 1 | 46.57% |
| QQQ250331C00330000 | 2024-05-14 12:50PM EDT | 330.00 | 129.87 | 159.84 | 160.44 | 0.00 | - | 2 | 3 | 40.72% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 335.00 | 108.70 | 131.80 | 132.61 | 0.00 | - | - | 5 | 0.00% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 340.00 | 124.70 | 108.17 | 109.20 | 0.00 | - | - | 1 | 0.00% |
| QQQ250331C00345000 | 2024-05-08 1:20PM EDT | 345.00 | 113.20 | 133.36 | 133.94 | 0.00 | - | - | 1 | 0.00% |
| QQQ250331C00350000 | 2024-06-05 12:22PM EDT | 350.00 | 127.60 | 144.26 | 144.91 | 0.00 | - | 4 | 10 | 40.75% |
| QQQ250331C00355000 | 2024-05-15 2:05PM EDT | 355.00 | 116.06 | 139.72 | 140.36 | 0.00 | - | - | 5 | 39.95% |
| QQQ250331C00360000 | 2024-06-11 12:35PM EDT | 360.00 | 122.00 | 135.21 | 135.85 | 0.00 | - | 1 | 7 | 39.18% |
| QQQ250331C00365000 | 2024-05-21 3:53PM EDT | 365.00 | 110.21 | 130.71 | 131.36 | 0.00 | - | 1 | 1 | 38.42% |
| QQQ250331C00370000 | 2024-05-28 12:09PM EDT | 370.00 | 108.95 | 126.25 | 126.89 | 0.00 | - | 2 | 2 | 37.66% |
| QQQ250331C00375000 | 2024-05-24 10:15AM EDT | 375.00 | 101.72 | 121.81 | 122.45 | 0.00 | - | 2 | 4 | 36.92% |
| QQQ250331C00380000 | 2024-06-14 1:35PM EDT | 380.00 | 117.20 | 117.40 | 118.04 | +22.06 | +23.19% | 3 | 8 | 36.19% |
| QQQ250331C00390000 | 2024-05-30 3:50PM EDT | 390.00 | 83.25 | 108.68 | 109.31 | 0.00 | - | 1 | 2 | 34.76% |
| QQQ250331C00395000 | 2024-06-12 12:53PM EDT | 395.00 | 100.20 | 104.37 | 105.00 | 0.00 | - | 2 | 4 | 34.06% |
| QQQ250331C00400000 | 2024-06-14 12:50PM EDT | 400.00 | 99.00 | 100.10 | 100.73 | +20.83 | +26.65% | 7 | 16 | 33.38% |
| QQQ250331C00401000 | 2024-04-23 11:03AM EDT | 401.00 | 58.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ250331C00403000 | 2024-05-24 9:30AM EDT | 403.00 | 77.77 | 97.56 | 98.19 | 0.00 | - | 1 | 2 | 32.98% |
| QQQ250331C00405000 | 2024-06-10 9:37AM EDT | 405.00 | 81.87 | 95.87 | 96.50 | 0.00 | - | - | 1 | 32.71% |
| QQQ250331C00406000 | 2024-05-01 2:46PM EDT | 406.00 | 56.25 | 71.46 | 72.33 | 0.00 | - | - | 3 | 0.00% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 407.00 | 58.56 | 71.45 | 72.09 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00410000 | 2024-06-12 3:28PM EDT | 410.00 | 86.72 | 91.70 | 92.32 | 0.00 | - | 4 | 28 | 32.05% |
| QQQ250331C00411000 | 2024-05-29 10:50AM EDT | 411.00 | 74.40 | 90.86 | 91.49 | 0.00 | - | 1 | 2 | 31.93% |
| QQQ250331C00412000 | 2024-06-10 10:32AM EDT | 412.00 | 76.76 | 90.04 | 90.66 | 0.00 | - | - | 3 | 31.79% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 414.00 | 46.40 | 69.81 | 70.47 | 0.00 | - | 5 | 5 | 16.26% |
| QQQ250331C00415000 | 2024-05-23 10:07AM EDT | 415.00 | 70.38 | 87.56 | 88.17 | 0.00 | - | 2 | 121 | 31.40% |
| QQQ250331C00416000 | 2024-05-13 3:51PM EDT | 416.00 | 58.84 | 81.77 | 82.70 | 0.00 | - | 2 | 1 | 27.85% |
| QQQ250331C00418000 | 2024-05-15 11:21AM EDT | 418.00 | 62.88 | 85.11 | 85.73 | 0.00 | - | 10 | 1 | 31.03% |
| QQQ250331C00419000 | 2024-05-20 11:26AM EDT | 419.00 | 65.27 | 84.30 | 84.91 | 0.00 | - | 1 | 2 | 30.90% |
| QQQ250331C00420000 | 2024-06-11 10:39AM EDT | 420.00 | 71.30 | 83.49 | 84.10 | 0.00 | - | 1 | 12 | 30.77% |
| QQQ250331C00421000 | 2024-05-16 11:50AM EDT | 421.00 | 63.44 | 82.68 | 83.29 | 0.00 | - | - | 0 | 30.65% |
| QQQ250331C00423000 | 2024-05-15 2:00PM EDT | 423.00 | 60.73 | 81.07 | 81.68 | 0.00 | - | 3 | 1 | 30.40% |
| QQQ250331C00424000 | 2024-06-05 3:36PM EDT | 424.00 | 67.02 | 80.26 | 80.88 | 0.00 | - | 13 | 9 | 30.28% |
| QQQ250331C00425000 | 2024-06-14 3:07PM EDT | 425.00 | 79.25 | 79.46 | 80.08 | +14.18 | +21.79% | 1 | 7 | 30.16% |
| QQQ250331C00426000 | 2024-05-24 11:11AM EDT | 426.00 | 63.00 | 78.67 | 79.28 | 0.00 | - | 1 | 4 | 30.03% |
| QQQ250331C00427000 | 2024-05-24 11:02AM EDT | 427.00 | 61.75 | 77.87 | 78.49 | 0.00 | - | 20 | 5 | 29.91% |
| QQQ250331C00428000 | 2024-05-16 11:47AM EDT | 428.00 | 58.34 | 77.08 | 77.70 | 0.00 | - | 2 | 1 | 29.80% |
| QQQ250331C00429000 | 2024-06-12 10:11AM EDT | 429.00 | 72.21 | 76.29 | 76.91 | 0.00 | - | - | 2 | 29.67% |
| QQQ250331C00430000 | 2024-06-12 9:31AM EDT | 430.00 | 68.88 | 75.50 | 75.99 | 0.00 | - | 1 | 98 | 29.46% |
| QQQ250331C00432000 | 2024-06-12 4:04PM EDT | 432.00 | 69.18 | 73.96 | 74.55 | 0.00 | - | 1 | 2 | 29.31% |
| QQQ250331C00433000 | 2024-05-30 10:33AM EDT | 433.00 | 54.32 | 73.16 | 73.77 | 0.00 | - | 1 | 9 | 29.19% |
| QQQ250331C00434000 | 2024-06-05 12:59PM EDT | 434.00 | 59.07 | 72.38 | 72.99 | 0.00 | - | 1 | 1 | 29.07% |
| QQQ250331C00435000 | 2024-06-12 10:15AM EDT | 435.00 | 67.70 | 71.60 | 72.22 | 0.00 | - | 2 | 15 | 28.96% |
| QQQ250331C00436000 | 2024-06-06 2:47PM EDT | 436.00 | 58.67 | 70.83 | 71.44 | 0.00 | - | 1 | 1 | 28.84% |
| QQQ250331C00437000 | 2024-06-11 2:32PM EDT | 437.00 | 60.92 | 70.06 | 70.67 | 0.00 | - | 4 | 6 | 28.72% |
| QQQ250331C00438000 | 2024-06-14 11:52AM EDT | 438.00 | 67.80 | 69.30 | 69.91 | +15.99 | +30.86% | 4,002 | 15 | 28.61% |
| QQQ250331C00439000 | 2024-05-31 2:43PM EDT | 439.00 | 44.08 | 68.54 | 69.14 | 0.00 | - | 2 | 8,003 | 28.49% |
| QQQ250331C00440000 | 2024-06-14 11:54AM EDT | 440.00 | 66.40 | 67.77 | 68.38 | +0.23 | +0.35% | 8,000 | 8,008 | 28.37% |
| QQQ250331C00441000 | 2024-06-14 11:54AM EDT | 441.00 | 65.63 | 67.02 | 67.62 | +11.53 | +21.31% | 4,000 | 15 | 28.26% |
| QQQ250331C00442000 | 2024-05-23 11:45AM EDT | 442.00 | 51.83 | 66.26 | 66.87 | 0.00 | - | 1 | 2 | 28.15% |
| QQQ250331C00443000 | 2024-06-11 2:27PM EDT | 443.00 | 56.31 | 65.51 | 66.10 | 0.00 | - | 3 | 15 | 28.02% |
| QQQ250331C00444000 | 2024-05-14 9:30AM EDT | 444.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250331C00445000 | 2024-06-12 11:02AM EDT | 445.00 | 60.07 | 64.01 | 64.61 | 0.00 | - | 1 | 83 | 27.80% |
| QQQ250331C00446000 | 2024-06-12 2:03PM EDT | 446.00 | 59.00 | 63.27 | 63.86 | 0.00 | - | 27 | 28 | 27.68% |
| QQQ250331C00447000 | 2024-05-31 12:13PM EDT | 447.00 | 38.32 | 62.53 | 63.12 | 0.00 | - | 54 | 57 | 27.57% |
| QQQ250331C00449000 | 2024-06-04 2:30PM EDT | 449.00 | 43.70 | 61.07 | 61.65 | 0.00 | - | 1 | 1 | 27.35% |
| QQQ250331C00450000 | 2024-06-12 12:47PM EDT | 450.00 | 56.80 | 60.34 | 60.92 | 0.00 | - | 1 | 114 | 27.24% |
| QQQ250331C00451000 | 2024-06-14 12:38PM EDT | 451.00 | 58.73 | 59.61 | 60.19 | +13.26 | +29.16% | 1 | 16 | 27.13% |
| QQQ250331C00452000 | 2024-05-31 12:09PM EDT | 452.00 | 35.50 | 58.89 | 59.48 | 0.00 | - | 3 | 6 | 27.03% |
| QQQ250331C00453000 | 2024-06-11 2:05PM EDT | 453.00 | 48.98 | 58.17 | 58.76 | 0.00 | - | 1 | 1 | 26.92% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 454.00 | 41.75 | 57.45 | 58.04 | 0.00 | - | 15 | 15 | 26.81% |
| QQQ250331C00455000 | 2024-06-12 3:45PM EDT | 455.00 | 52.43 | 56.75 | 57.33 | 0.00 | - | 1 | 66 | 26.70% |
| QQQ250331C00456000 | 2024-06-11 3:45PM EDT | 456.00 | 47.46 | 56.04 | 56.62 | 0.00 | - | 1 | 6 | 26.60% |
| QQQ250331C00457000 | 2024-05-29 1:21PM EDT | 457.00 | 41.40 | 55.33 | 55.91 | 0.00 | - | 1 | 2 | 26.49% |
| QQQ250331C00458000 | 2024-06-05 2:10PM EDT | 458.00 | 42.91 | 54.63 | 55.20 | 0.00 | - | 15 | 16 | 26.38% |
| QQQ250331C00460000 | 2024-06-14 12:34PM EDT | 460.00 | 52.05 | 53.23 | 53.81 | +0.20 | +0.39% | 5 | 79 | 26.17% |
| QQQ250331C00461000 | 2024-06-13 12:33PM EDT | 461.00 | 52.43 | 52.54 | 53.12 | +2.33 | +4.65% | 1 | 11 | 26.07% |
| QQQ250331C00462000 | 2024-06-10 2:29PM EDT | 462.00 | 41.29 | 51.86 | 52.43 | 0.00 | - | 2 | 7 | 25.96% |
| QQQ250331C00463000 | 2024-06-07 12:17PM EDT | 463.00 | 41.23 | 51.18 | 51.75 | 0.00 | - | 15 | 15 | 25.86% |
| QQQ250331C00464000 | 2024-06-11 1:54PM EDT | 464.00 | 41.73 | 50.50 | 51.07 | 0.00 | - | 15 | 16 | 25.76% |
| QQQ250331C00465000 | 2024-06-14 1:56PM EDT | 465.00 | 49.65 | 49.82 | 50.39 | +3.45 | +7.47% | 3 | 117 | 25.66% |
| QQQ250331C00466000 | 2024-06-12 2:49PM EDT | 466.00 | 45.44 | 49.15 | 49.72 | 0.00 | - | 25 | 42 | 25.56% |
| QQQ250331C00468000 | 2024-06-12 11:04AM EDT | 468.00 | 44.88 | 47.82 | 48.39 | 0.00 | - | 1 | 1 | 25.36% |
| QQQ250331C00469000 | 2024-06-14 12:07PM EDT | 469.00 | 46.36 | 47.17 | 47.73 | +13.85 | +42.60% | 2 | 0 | 25.26% |
| QQQ250331C00470000 | 2024-06-14 10:26AM EDT | 470.00 | 45.90 | 46.51 | 47.07 | +1.28 | +2.87% | 3 | 74 | 25.16% |
| QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 471.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250331C00474000 | 2024-06-12 3:01PM EDT | 474.00 | 41.23 | 43.94 | 44.49 | 0.00 | - | - | 115 | 24.77% |
| QQQ250331C00475000 | 2024-06-13 3:44PM EDT | 475.00 | 41.75 | 43.31 | 43.86 | 0.00 | - | 35 | 115 | 24.68% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 476.00 | 25.92 | 22.93 | 23.50 | 0.00 | - | - | 4 | 12.89% |
| QQQ250331C00477000 | 2024-05-23 9:57AM EDT | 477.00 | 29.64 | 42.06 | 42.60 | 0.00 | - | - | 1 | 24.49% |
| QQQ250331C00478000 | 2024-06-14 1:32PM EDT | 478.00 | 41.48 | 41.44 | 41.98 | +0.60 | +1.47% | 30 | 17 | 24.39% |
| QQQ250331C00479000 | 2024-05-09 11:11AM EDT | 479.00 | 21.96 | 30.71 | 31.19 | 0.00 | - | 2 | 1 | 18.29% |
| QQQ250331C00480000 | 2024-06-14 12:11PM EDT | 480.00 | 39.60 | 40.21 | 40.75 | +1.38 | +3.61% | 1 | 450 | 24.21% |
| QQQ250331C00485000 | 2024-06-12 10:46AM EDT | 485.00 | 33.92 | 37.23 | 37.76 | 0.00 | - | 70 | 314 | 23.76% |
| QQQ250331C00486000 | 2024-06-05 11:45AM EDT | 486.00 | 26.75 | 36.65 | 37.18 | 0.00 | - | 1 | 3 | 23.67% |
| QQQ250331C00487000 | 2024-06-10 11:11AM EDT | 487.00 | 27.54 | 36.07 | 36.60 | 0.00 | - | 1 | 2 | 23.58% |
| QQQ250331C00488000 | 2024-05-20 2:13PM EDT | 488.00 | 23.36 | 35.51 | 36.03 | 0.00 | - | 2 | 2 | 23.50% |
| QQQ250331C00490000 | 2024-06-14 1:38PM EDT | 490.00 | 34.36 | 34.37 | 34.90 | +1.89 | +5.82% | 20 | 171 | 23.33% |
| QQQ250331C00495000 | 2024-05-24 11:47AM EDT | 495.00 | 21.70 | 31.64 | 32.16 | 0.00 | - | 1 | 3 | 22.91% |
| QQQ250331C00500000 | 2024-06-14 2:56PM EDT | 500.00 | 28.95 | 29.04 | 29.55 | +1.74 | +6.39% | 1 | 205 | 22.52% |
| QQQ250331C00505000 | 2024-06-12 10:18AM EDT | 505.00 | 23.93 | 26.57 | 27.07 | 0.00 | - | 25 | 267 | 22.14% |
| QQQ250331C00510000 | 2024-06-11 3:08PM EDT | 510.00 | 18.93 | 24.24 | 24.73 | 0.00 | - | 2 | 152 | 21.78% |
| QQQ250331C00515000 | 2024-05-22 12:37PM EDT | 515.00 | 13.99 | 22.04 | 22.52 | 0.00 | - | 1 | 23 | 21.43% |
| QQQ250331C00520000 | 2024-06-14 1:27PM EDT | 520.00 | 19.70 | 20.00 | 20.45 | +0.65 | +3.41% | 12 | 99 | 21.10% |
| QQQ250331C00525000 | 2024-06-12 9:31AM EDT | 525.00 | 15.50 | 18.08 | 18.53 | 0.00 | - | 1 | 30 | 20.80% |
| QQQ250331C00530000 | 2024-06-14 4:06PM EDT | 530.00 | 16.55 | 16.29 | 16.73 | +2.55 | +18.21% | 2 | 18 | 20.51% |
| QQQ250331C00535000 | 2024-04-23 12:59PM EDT | 535.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| QQQ250331C00540000 | 2024-06-05 3:36PM EDT | 540.00 | 8.70 | 13.15 | 13.57 | 0.00 | - | 3 | 52 | 20.01% |
| QQQ250331C00545000 | 2024-06-05 10:32AM EDT | 545.00 | 6.90 | 11.77 | 12.18 | 0.00 | - | 1 | 98 | 19.79% |
| QQQ250331C00550000 | 2024-06-12 9:48AM EDT | 550.00 | 9.04 | 10.52 | 10.91 | 0.00 | - | 1 | 58 | 19.58% |
| QQQ250331C00555000 | 2024-05-15 9:30AM EDT | 555.00 | 4.69 | 8.55 | 9.24 | 0.00 | - | 10 | 363 | 18.99% |
| QQQ250331C00560000 | 2024-05-17 2:45PM EDT | 560.00 | 4.23 | 8.35 | 8.72 | 0.00 | - | 1 | 66 | 19.23% |
| QQQ250331C00565000 | 2024-04-26 3:51PM EDT | 565.00 | 3.08 | 3.96 | 4.30 | 0.00 | - | 2 | 6 | 15.75% |
| QQQ250331C00570000 | 2024-06-04 11:15AM EDT | 570.00 | 2.90 | 6.59 | 6.93 | 0.00 | - | 2 | 29 | 18.95% |
| QQQ250331C00575000 | 2024-06-12 3:32PM EDT | 575.00 | 4.80 | 5.84 | 6.17 | 0.00 | - | 1 | 117 | 18.83% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331P00300000 | 2024-06-06 2:27PM EDT | 300.00 | 1.75 | 1.40 | 1.60 | 0.00 | - | 1 | 10 | 29.98% |
| QQQ250331P00305000 | 2024-06-06 10:54AM EDT | 305.00 | 1.82 | 1.52 | 1.72 | 0.00 | - | 1 | 9 | 29.47% |
| QQQ250331P00310000 | 2024-06-12 1:46PM EDT | 310.00 | 1.71 | 1.65 | 1.85 | 0.00 | - | 2 | 8 | 28.97% |
| QQQ250331P00315000 | 2024-06-10 2:20PM EDT | 315.00 | 2.10 | 1.79 | 1.99 | 0.00 | - | 2 | 10 | 28.47% |
| QQQ250331P00320000 | 2024-06-12 9:30AM EDT | 320.00 | 2.15 | 1.94 | 2.15 | 0.00 | - | 1 | 212 | 28.01% |
| QQQ250331P00325000 | 2024-06-13 10:23AM EDT | 325.00 | 2.20 | 2.10 | 2.31 | +0.01 | +0.46% | 1 | 117 | 27.52% |
| QQQ250331P00330000 | 2024-06-12 10:26AM EDT | 330.00 | 2.22 | 2.28 | 2.49 | 0.00 | - | 2 | 231 | 27.06% |
| QQQ250331P00335000 | 2024-06-13 12:13PM EDT | 335.00 | 2.54 | 2.47 | 2.69 | 0.00 | - | 1 | 83 | 26.61% |
| QQQ250331P00340000 | 2024-06-05 1:02PM EDT | 340.00 | 3.28 | 2.68 | 2.90 | 0.00 | - | 1 | 110 | 26.15% |
| QQQ250331P00345000 | 2024-06-07 10:30AM EDT | 345.00 | 3.54 | 2.90 | 3.13 | 0.00 | - | 2 | 148 | 25.71% |
| QQQ250331P00350000 | 2024-06-07 11:26AM EDT | 350.00 | 3.77 | 3.14 | 3.38 | 0.00 | - | 2 | 649 | 25.27% |
| QQQ250331P00355000 | 2024-06-12 10:14AM EDT | 355.00 | 3.64 | 3.41 | 3.66 | +0.24 | +7.06% | 1 | 802 | 24.85% |
| QQQ250331P00360000 | 2024-06-12 10:24AM EDT | 360.00 | 3.65 | 3.69 | 3.95 | 0.00 | - | 1 | 189 | 24.42% |
| QQQ250331P00365000 | 2024-06-11 3:32PM EDT | 365.00 | 4.58 | 4.00 | 4.27 | 0.00 | - | 6 | 85 | 24.00% |
| QQQ250331P00370000 | 2024-06-14 4:11PM EDT | 370.00 | 4.55 | 4.34 | 4.61 | +0.14 | +3.17% | 25 | 112 | 23.57% |
| QQQ250331P00375000 | 2024-06-14 3:20PM EDT | 375.00 | 4.87 | 4.71 | 4.99 | +0.02 | +0.41% | 3 | 103 | 23.17% |
| QQQ250331P00380000 | 2024-06-14 3:30PM EDT | 380.00 | 5.27 | 5.10 | 5.39 | -0.05 | -0.94% | 2 | 31 | 22.75% |
| QQQ250331P00385000 | 2024-06-12 10:23AM EDT | 385.00 | 5.48 | 5.53 | 5.83 | 0.00 | - | 30 | 70 | 22.35% |
| QQQ250331P00390000 | 2024-06-13 3:30PM EDT | 390.00 | 6.14 | 6.00 | 6.30 | 0.00 | - | 10 | 29 | 21.94% |
| QQQ250331P00395000 | 2024-06-12 10:50AM EDT | 395.00 | 6.55 | 6.50 | 6.82 | 0.00 | - | 2 | 9 | 21.54% |
| QQQ250331P00400000 | 2024-06-14 3:51PM EDT | 400.00 | 7.28 | 7.05 | 7.37 | +0.08 | +1.11% | 2 | 1,470 | 21.14% |
| QQQ250331P00401000 | 2024-05-17 10:20AM EDT | 401.00 | 10.57 | 7.17 | 7.49 | 0.00 | - | 1 | 1 | 21.06% |
| QQQ250331P00403000 | 2024-06-13 9:44AM EDT | 403.00 | 7.31 | 7.40 | 7.73 | 0.00 | - | 1 | 1 | 20.91% |
| QQQ250331P00404000 | 2024-05-03 3:43PM EDT | 404.00 | 15.65 | 10.78 | 11.47 | 0.00 | - | 1 | 1 | 24.18% |
| QQQ250331P00405000 | 2024-06-05 4:03PM EDT | 405.00 | 9.55 | 7.64 | 7.98 | 0.00 | - | 1 | 31 | 20.75% |
| QQQ250331P00407000 | 2024-06-04 9:35AM EDT | 407.00 | 11.88 | 7.89 | 8.23 | 0.00 | - | 1 | 1 | 20.59% |
| QQQ250331P00410000 | 2024-06-14 1:55PM EDT | 410.00 | 7.27 | 8.28 | 8.63 | -1.15 | -13.66% | 20 | 50 | 20.36% |
| QQQ250331P00412000 | 2024-06-05 10:04AM EDT | 412.00 | 11.18 | 8.56 | 8.90 | 0.00 | - | - | 1 | 20.20% |
| QQQ250331P00413000 | 2024-06-11 3:55PM EDT | 413.00 | 10.05 | 8.69 | 9.04 | 0.00 | - | 4 | 4 | 20.12% |
| QQQ250331P00414000 | 2024-06-06 9:31AM EDT | 414.00 | 10.95 | 8.84 | 9.18 | 0.00 | - | 5 | 16 | 20.04% |
| QQQ250331P00415000 | 2024-06-07 9:40AM EDT | 415.00 | 11.51 | 8.98 | 9.33 | 0.00 | - | 1 | 125 | 19.96% |
| QQQ250331P00416000 | 2024-06-07 9:37AM EDT | 416.00 | 11.61 | 9.12 | 9.48 | 0.00 | - | 1 | 4 | 19.88% |
| QQQ250331P00417000 | 2024-06-06 9:51AM EDT | 417.00 | 11.55 | 9.28 | 9.63 | 0.00 | - | 1 | 2 | 19.81% |
| QQQ250331P00418000 | 2024-06-10 9:38AM EDT | 418.00 | 11.94 | 9.42 | 9.78 | 0.00 | - | 1 | 2 | 19.73% |
| QQQ250331P00419000 | 2024-06-11 10:19AM EDT | 419.00 | 11.71 | 9.58 | 9.93 | 0.00 | - | - | 1 | 19.64% |
| QQQ250331P00420000 | 2024-06-12 10:29AM EDT | 420.00 | 9.98 | 9.73 | 10.09 | +0.38 | +3.96% | 1 | 116 | 19.57% |
| QQQ250331P00421000 | 2024-06-05 10:35AM EDT | 421.00 | 13.01 | 9.89 | 10.25 | 0.00 | - | 1 | 5 | 19.49% |
| QQQ250331P00422000 | 2024-06-11 1:54PM EDT | 422.00 | 12.01 | 10.05 | 10.41 | 0.00 | - | 1 | 8 | 19.41% |
| QQQ250331P00423000 | 2024-06-13 11:51AM EDT | 423.00 | 10.43 | 10.22 | 10.58 | 0.00 | - | 2 | 2 | 19.34% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 424.00 | 23.50 | 15.09 | 15.83 | 0.00 | - | 1 | 11 | 23.20% |
| QQQ250331P00425000 | 2024-06-14 3:01PM EDT | 425.00 | 10.80 | 10.54 | 10.91 | -0.36 | -3.23% | 1 | 18 | 19.18% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 426.00 | 26.92 | 14.28 | 14.70 | 0.00 | - | 4 | 3 | 21.89% |
| QQQ250331P00427000 | 2024-06-04 10:45AM EDT | 427.00 | 16.15 | 10.89 | 11.26 | 0.00 | - | 1 | 4 | 19.02% |
| QQQ250331P00428000 | 2024-06-13 9:38AM EDT | 428.00 | 10.91 | 11.06 | 11.43 | 0.00 | - | 1 | 3 | 18.94% |
| QQQ250331P00429000 | 2024-05-03 3:43PM EDT | 429.00 | 23.23 | 16.39 | 17.15 | 0.00 | - | 2 | 7 | 22.99% |
| QQQ250331P00430000 | 2024-06-14 12:27PM EDT | 430.00 | 12.00 | 11.60 | 11.80 | +0.15 | +1.27% | 4 | 220 | 18.79% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 431.00 | 23.70 | 16.94 | 17.70 | 0.00 | - | 9 | 7 | 22.91% |
| QQQ250331P00432000 | 2024-06-12 10:58AM EDT | 432.00 | 12.24 | 11.80 | 12.17 | 0.00 | - | 1 | 3 | 18.63% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 433.00 | 27.04 | 16.78 | 17.24 | 0.00 | - | - | 3 | 22.10% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 434.00 | 27.36 | 17.05 | 17.51 | 0.00 | - | 70 | 39 | 22.05% |
| QQQ250331P00435000 | 2024-06-14 3:09PM EDT | 435.00 | 12.67 | 12.38 | 12.76 | -5.56 | -30.50% | 1 | 69 | 18.40% |
| QQQ250331P00436000 | 2024-04-29 3:27PM EDT | 436.00 | 28.19 | 17.61 | 18.07 | 0.00 | - | - | 3 | 21.96% |
| QQQ250331P00437000 | 2024-06-12 2:32PM EDT | 437.00 | 13.30 | 12.78 | 13.16 | 0.00 | - | 1 | 23 | 18.24% |
| QQQ250331P00438000 | 2024-06-12 3:27PM EDT | 438.00 | 13.67 | 12.99 | 13.37 | 0.00 | - | 1 | 6 | 18.16% |
| QQQ250331P00439000 | 2024-06-04 11:45AM EDT | 439.00 | 19.99 | 13.20 | 13.58 | 0.00 | - | 1 | 0 | 18.08% |
| QQQ250331P00440000 | 2024-06-12 10:21AM EDT | 440.00 | 13.74 | 13.41 | 13.80 | 0.00 | - | 5 | 168 | 18.01% |
| QQQ250331P00441000 | 2024-06-05 11:23AM EDT | 441.00 | 17.82 | 13.62 | 14.01 | 0.00 | - | 1 | 3 | 17.93% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 442.00 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 25.07% |
| QQQ250331P00443000 | 2024-05-15 9:49AM EDT | 443.00 | 22.60 | 14.31 | 14.94 | 0.00 | - | - | 2 | 18.11% |
| QQQ250331P00444000 | 2024-05-14 2:04PM EDT | 444.00 | 24.50 | 14.48 | 14.92 | 0.00 | - | - | 2 | 17.86% |
| QQQ250331P00445000 | 2024-06-13 11:58AM EDT | 445.00 | 14.82 | 14.52 | 14.91 | 0.00 | - | 7 | 12 | 17.61% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 446.00 | 24.55 | 14.69 | 15.19 | 0.00 | - | 4 | 12 | 17.57% |
| QQQ250331P00447000 | 2024-06-06 11:09AM EDT | 447.00 | 18.70 | 14.99 | 15.39 | 0.00 | - | 1 | 26 | 17.46% |
| QQQ250331P00448000 | 2024-05-31 10:48AM EDT | 448.00 | 25.10 | 15.23 | 15.63 | 0.00 | - | 1 | 21 | 17.38% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 449.00 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 27.44% |
| QQQ250331P00450000 | 2024-06-12 12:00PM EDT | 450.00 | 16.48 | 15.72 | 16.12 | 0.00 | - | 2 | 38 | 17.22% |
| QQQ250331P00452000 | 2024-05-16 9:58AM EDT | 452.00 | 24.00 | 16.22 | 16.63 | 0.00 | - | - | 1 | 17.07% |
| QQQ250331P00454000 | 2024-06-05 1:41PM EDT | 454.00 | 21.43 | 16.74 | 17.15 | 0.00 | - | 3 | 2 | 16.91% |
| QQQ250331P00455000 | 2024-06-13 11:38AM EDT | 455.00 | 17.50 | 17.01 | 17.43 | +0.09 | +0.52% | 6 | 8 | 16.84% |
| QQQ250331P00456000 | 2024-05-31 12:41PM EDT | 456.00 | 29.45 | 17.28 | 17.69 | 0.00 | - | 2 | 2 | 16.75% |
| QQQ250331P00457000 | 2024-06-05 9:49AM EDT | 457.00 | 24.05 | 17.56 | 17.98 | 0.00 | - | 5 | 10 | 16.68% |
| QQQ250331P00459000 | 2024-05-31 1:10PM EDT | 459.00 | 30.36 | 18.12 | 18.55 | 0.00 | - | 6 | 9 | 16.52% |
| QQQ250331P00460000 | 2024-06-14 4:00PM EDT | 460.00 | 18.59 | 18.41 | 18.82 | -0.71 | -3.68% | 1 | 47 | 16.43% |
| QQQ250331P00461000 | 2024-06-05 11:21AM EDT | 461.00 | 24.60 | 18.69 | 19.12 | 0.00 | - | - | 1 | 16.36% |
| QQQ250331P00462000 | 2024-06-11 9:54AM EDT | 462.00 | 24.54 | 18.99 | 19.42 | 0.00 | - | 1 | 2 | 16.28% |
| QQQ250331P00463000 | 2024-06-13 9:33AM EDT | 463.00 | 19.30 | 19.29 | 19.73 | 0.00 | - | 2 | 2 | 16.21% |
| QQQ250331P00464000 | 2024-06-12 11:28AM EDT | 464.00 | 20.50 | 19.60 | 20.03 | 0.00 | - | 1 | 2 | 16.12% |
| QQQ250331P00465000 | 2024-06-13 11:00AM EDT | 465.00 | 20.80 | 19.92 | 20.35 | 0.00 | - | 2 | 129 | 16.05% |
| QQQ250331P00466000 | 2024-06-07 1:58PM EDT | 466.00 | 24.68 | 20.23 | 20.67 | 0.00 | - | 1 | 1 | 15.97% |
| QQQ250331P00467000 | 2024-06-11 4:04PM EDT | 467.00 | 24.18 | 20.55 | 20.99 | 0.00 | - | 3 | 2 | 15.89% |
| QQQ250331P00469000 | 2024-06-10 3:15PM EDT | 469.00 | 26.00 | 21.20 | 21.65 | 0.00 | - | - | 1 | 15.73% |
| QQQ250331P00470000 | 2024-06-14 4:00PM EDT | 470.00 | 21.75 | 21.54 | 21.99 | -0.35 | -1.58% | 1 | 16 | 15.65% |
| QQQ250331P00471000 | 2024-06-11 4:13PM EDT | 471.00 | 25.50 | 21.87 | 22.33 | 0.00 | - | - | 1 | 15.57% |
| QQQ250331P00473000 | 2024-05-24 2:19PM EDT | 473.00 | 30.00 | 22.57 | 23.03 | 0.00 | - | 1 | 1 | 15.41% |
| QQQ250331P00474000 | 2024-06-12 10:38AM EDT | 474.00 | 23.88 | 22.92 | 23.39 | 0.00 | - | - | 1 | 15.33% |
| QQQ250331P00475000 | 2024-06-12 3:53PM EDT | 475.00 | 24.50 | 23.29 | 23.75 | 0.00 | - | 4 | 16 | 15.25% |
| QQQ250331P00476000 | 2024-06-11 11:03AM EDT | 476.00 | 29.12 | 23.66 | 24.13 | 0.00 | - | - | 2 | 15.18% |
| QQQ250331P00477000 | 2024-06-14 10:01AM EDT | 477.00 | 24.87 | 24.03 | 24.50 | +0.07 | +0.28% | 2 | 2 | 15.09% |
| QQQ250331P00480000 | 2024-06-14 10:47AM EDT | 480.00 | 26.08 | 25.18 | 25.67 | +0.43 | +1.68% | 1 | 165 | 14.86% |
| QQQ250331P00481000 | 2024-04-22 10:28AM EDT | 481.00 | 66.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 482.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00484000 | 2024-04-29 3:24PM EDT | 484.00 | 55.82 | 37.31 | 37.92 | 0.00 | - | - | 2 | 20.79% |
| QQQ250331P00485000 | 2024-04-29 3:27PM EDT | 485.00 | 56.57 | 37.88 | 38.50 | 0.00 | - | - | 3 | 20.80% |
| QQQ250331P00486000 | 2024-04-29 3:26PM EDT | 486.00 | 57.23 | 38.47 | 39.09 | 0.00 | - | - | 37 | 20.81% |
| QQQ250331P00487000 | 2024-06-12 1:19PM EDT | 487.00 | 29.51 | 28.06 | 28.57 | 0.00 | - | 1 | 35 | 14.29% |
| QQQ250331P00488000 | 2024-04-29 3:25PM EDT | 488.00 | 58.64 | 39.67 | 40.29 | 0.00 | - | - | 1 | 20.85% |
| QQQ250331P00490000 | 2024-05-03 3:50PM EDT | 490.00 | 56.84 | 43.56 | 44.54 | 0.00 | - | 3 | 4 | 22.66% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 495.00 | 78.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ250331P00500000 | 2024-06-14 10:18AM EDT | 500.00 | 35.15 | 34.26 | 34.82 | +0.15 | +0.43% | 3 | 8 | 13.22% |
| QQQ250331P00505000 | 2024-05-22 2:51PM EDT | 505.00 | 52.96 | 36.95 | 37.54 | 0.00 | - | - | 1 | 12.79% |
| QQQ250331P00510000 | 2024-06-12 11:25AM EDT | 510.00 | 41.80 | 39.84 | 40.45 | 0.00 | - | 5 | 6 | 12.36% |
| QQQ250331P00520000 | 2024-06-14 10:37AM EDT | 520.00 | 48.32 | 46.24 | 46.89 | -0.48 | -0.98% | 25 | 2 | 11.47% |
| QQQ250331P00530000 | 2024-06-13 3:40PM EDT | 530.00 | 55.40 | 53.56 | 54.21 | 0.00 | - | 2 | 2 | 10.57% |
| QQQ250331P00560000 | 2024-06-13 10:43AM EDT | 560.00 | 83.70 | 80.78 | 81.38 | 0.00 | - | 1 | 0 | 9.66% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 570.00 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 48.35% |
© 2024 Yahoo. Todos os direitos reservados.