Mercado fechará em 6 h 10 min
BOVESPA
122.446,25 +1.105,12 (+0,91%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.745,52 -42,98 (-0,08%) PETROLEO CRU
80,91 +0,18 (+0,22%) OURO
2.344,60 +13,40 (+0,57%) Bitcoin USD
61.336,02 -2.920,24 (-4,54%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:50AM EDT. Mercado aberto.
Opções de compra
31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 163.39 | 0.00 | - | 6 | 6 | 300.00 | 1.41 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 305.00 | 1.60 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 310.00 | 1.71 | 0.00 | - | 2 | 8 |
| 179.84 | 0.00 | - | 1 | 2 | 315.00 | 2.10 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 320.00 | 2.15 | 0.00 | - | 1 | 212 |
| 167.23 | 0.00 | - | 1 | 1 | 325.00 | 2.25 | 0.00 | - | 6 | 113 |
| 129.87 | 0.00 | - | 2 | 3 | 330.00 | 2.22 | 0.00 | - | 2 | 231 |
| 108.70 | 0.00 | - | - | 5 | 335.00 | 2.46 | 0.00 | - | 3 | 83 |
| 124.70 | 0.00 | - | - | 1 | 340.00 | 2.80 | 0.00 | - | 1 | 111 |
| 113.20 | 0.00 | - | - | 1 | 345.00 | 3.54 | 0.00 | - | 2 | 148 |
| 150.80 | 0.00 | - | 2 | 10 | 350.00 | 3.39 | 0.00 | - | 1 | 649 |
| 140.65 | 0.00 | - | 5 | 0 | 355.00 | 3.64 | 0.00 | - | 1 | 802 |
| 122.00 | 0.00 | - | 1 | 7 | 360.00 | 3.87 | 0.00 | - | 2 | 186 |
| 131.70 | 0.00 | - | 5 | 6 | 365.00 | 3.92 | 0.00 | - | 3 | 84 |
| 108.95 | 0.00 | - | 2 | 2 | 370.00 | 4.50 | 0.00 | - | 4 | 34 |
| 101.72 | 0.00 | - | 2 | 4 | 375.00 | 4.86 | 0.00 | - | 5 | 106 |
| 117.20 | 0.00 | - | 3 | 5 | 380.00 | 5.28 | 0.00 | - | 4 | 34 |
| - | - | - | - | - | 385.00 | 5.20 | 0.00 | - | 2 | 70 |
| 83.25 | 0.00 | - | 1 | 2 | 390.00 | 6.09 | 0.00 | - | 5 | 28 |
| 106.55 | 0.00 | - | 1 | 4 | 395.00 | 6.76 | 0.00 | - | 1 | 10 |
| 99.00 | 0.00 | - | 7 | 9 | 400.00 | 7.33 | 0.00 | - | 2 | 1,573 |
| 58.34 | 0.00 | - | 2 | 16 | 401.00 | 10.57 | 0.00 | - | 1 | 1 |
| 99.80 | 0.00 | - | 1 | 7 | 402.00 | - | - | - | - | - |
| 77.77 | 0.00 | - | 2 | 2 | 403.00 | 7.31 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 404.00 | 7.04 | 0.00 | - | 1 | 5 |
| 102.31 | 0.00 | - | 7 | 4 | 405.00 | 7.11 | 0.00 | - | 1 | 29 |
| 56.25 | 0.00 | - | - | 3 | 406.00 | - | - | - | - | - |
| 58.56 | 0.00 | - | 1 | 0 | 407.00 | 11.88 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 409.00 | 8.15 | 0.00 | - | - | 1 |
| 93.27 | 0.00 | - | 1 | 28 | 410.00 | 8.54 | 0.00 | - | 13 | 80 |
| 91.02 | 0.00 | - | 1 | 2 | 411.00 | - | - | - | - | - |
| 76.76 | 0.00 | - | - | 3 | 412.00 | 11.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 413.00 | 8.35 | 0.00 | - | 4 | 8 |
| 46.40 | 0.00 | - | 5 | 5 | 414.00 | 10.95 | 0.00 | - | 5 | 16 |
| 70.38 | 0.00 | - | 2 | 121 | 415.00 | 11.51 | 0.00 | - | 1 | 125 |
| 58.84 | 0.00 | - | 2 | 1 | 416.00 | 11.61 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 417.00 | 11.55 | 0.00 | - | 1 | 2 |
| 62.88 | 0.00 | - | 10 | 1 | 418.00 | 11.94 | 0.00 | - | 1 | 2 |
| 65.27 | 0.00 | - | 1 | 2 | 419.00 | 11.71 | 0.00 | - | - | 1 |
| 71.30 | 0.00 | - | 1 | 12 | 420.00 | 9.75 | 0.00 | - | 3 | 118 |
| 63.44 | 0.00 | - | - | 0 | 421.00 | 9.99 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 422.00 | 12.01 | 0.00 | - | 1 | 8 |
| 60.73 | 0.00 | - | 3 | 1 | 423.00 | 10.43 | 0.00 | - | 2 | 2 |
| 67.02 | 0.00 | - | 13 | 9 | 424.00 | 23.50 | 0.00 | - | 1 | 11 |
| 79.25 | 0.00 | - | 1 | 7 | 425.00 | 10.79 | 0.00 | - | 2 | 21 |
| 63.00 | 0.00 | - | 1 | 4 | 426.00 | 26.92 | 0.00 | - | 4 | 3 |
| 61.75 | 0.00 | - | 20 | 5 | 427.00 | 16.15 | 0.00 | - | 1 | 4 |
| 58.34 | 0.00 | - | 2 | 1 | 428.00 | 10.91 | 0.00 | - | 1 | 3 |
| 72.21 | 0.00 | - | 2 | 2 | 429.00 | 11.10 | 0.00 | - | 1 | 8 |
| 80.08 | 0.00 | - | 1 | 99 | 430.00 | 11.62 | 0.00 | - | 14 | 236 |
| - | - | - | - | - | 431.00 | 11.64 | 0.00 | - | 1 | 9 |
| 69.18 | 0.00 | - | 1 | 2 | 432.00 | 12.27 | 0.00 | - | 1 | 3 |
| 54.32 | 0.00 | - | 1 | 9 | 433.00 | 12.02 | 0.00 | - | 1 | 4 |
| 59.07 | 0.00 | - | 1 | 1 | 434.00 | 11.20 | 0.00 | - | 1 | 40 |
| 73.94 | 0.00 | - | 1 | 14 | 435.00 | 11.32 | 0.00 | - | 1 | 71 |
| 58.67 | 0.00 | - | 1 | 1 | 436.00 | 11.86 | 0.00 | - | 1 | 5 |
| 70.10 | 0.00 | - | 1 | 6 | 437.00 | 13.30 | 0.00 | - | 1 | 23 |
| 67.80 | 0.00 | - | 4,002 | 4,010 | 438.00 | 13.67 | 0.00 | - | 1 | 6 |
| 74.42 | 0.00 | - | 2 | 8,002 | 439.00 | 19.99 | 0.00 | - | 1 | 0 |
| 70.05 | 0.00 | - | 3 | 2,797 | 440.00 | 12.30 | 0.00 | - | 2 | 168 |
| 69.44 | 0.00 | - | 5 | 4,011 | 441.00 | 13.37 | 0.00 | - | 1 | 4 |
| 67.57 | 0.00 | - | 1 | 1 | 442.00 | 29.40 | 0.00 | - | - | 1 |
| 56.31 | 0.00 | - | 3 | 15 | 443.00 | 22.60 | 0.00 | - | - | 2 |
| 47.37 | 0.00 | - | - | 1 | 444.00 | 24.50 | 0.00 | - | - | 2 |
| 60.07 | 0.00 | - | 1 | 83 | 445.00 | 14.82 | 0.00 | - | 7 | 12 |
| 66.00 | 0.00 | - | 10 | 48 | 446.00 | 24.55 | 0.00 | - | 4 | 12 |
| 38.32 | 0.00 | - | 54 | 57 | 447.00 | 18.70 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 448.00 | 25.10 | 0.00 | - | 1 | 21 |
| 43.70 | 0.00 | - | 1 | 1 | 449.00 | 31.70 | 0.00 | - | 2 | 0 |
| 60.37 | -2.53 | -4.02% | 2 | 114 | 450.00 | 15.97 | 0.00 | - | 1 | 39 |
| 62.23 | 0.00 | - | 4 | 18 | 451.00 | - | - | - | - | - |
| 35.50 | 0.00 | - | 3 | 6 | 452.00 | 24.00 | 0.00 | - | - | 1 |
| 48.98 | 0.00 | - | 1 | 1 | 453.00 | - | - | - | - | - |
| 41.75 | 0.00 | - | 15 | 15 | 454.00 | 21.43 | 0.00 | - | 3 | 2 |
| 59.36 | 0.00 | - | 2 | 76 | 455.00 | 15.82 | 0.00 | - | 1 | 9 |
| 47.46 | 0.00 | - | 1 | 6 | 456.00 | 29.45 | 0.00 | - | 2 | 2 |
| 41.40 | 0.00 | - | 1 | 2 | 457.00 | 16.35 | 0.00 | - | 2 | 12 |
| 42.91 | 0.00 | - | 15 | 16 | 458.00 | - | - | - | - | - |
| - | - | - | - | - | 459.00 | 30.36 | 0.00 | - | 6 | 9 |
| 55.69 | 0.00 | - | 1 | 75 | 460.00 | 18.25 | 0.00 | - | 2 | 47 |
| 58.20 | 0.00 | - | 4 | 11 | 461.00 | 19.25 | 0.00 | - | 1 | 0 |
| 54.54 | 0.00 | - | 1 | 7 | 462.00 | 24.54 | 0.00 | - | 1 | 2 |
| 41.23 | 0.00 | - | 15 | 15 | 463.00 | 19.30 | 0.00 | - | 2 | 2 |
| 55.27 | 0.00 | - | 1 | 17 | 464.00 | 20.50 | 0.00 | - | 1 | 2 |
| 51.80 | 0.00 | - | 4 | 120 | 465.00 | 19.90 | 0.00 | - | 11 | 131 |
| 45.44 | 0.00 | - | 25 | 42 | 466.00 | 24.68 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 467.00 | 24.18 | 0.00 | - | 3 | 2 |
| 44.88 | 0.00 | - | 1 | 1 | 468.00 | - | - | - | - | - |
| 46.36 | 0.00 | - | 2 | 2 | 469.00 | 26.00 | 0.00 | - | - | 1 |
| 45.90 | 0.00 | - | 3 | 74 | 470.00 | 21.21 | 0.00 | - | 1 | 37 |
| 18.21 | 0.00 | - | 1 | 1 | 471.00 | 25.50 | 0.00 | - | - | 1 |
| 44.42 | 0.00 | - | - | 2 | 472.00 | - | - | - | - | - |
| - | - | - | - | - | 473.00 | 30.00 | 0.00 | - | 1 | 1 |
| 41.23 | 0.00 | - | - | 115 | 474.00 | 23.88 | 0.00 | - | - | 1 |
| 41.75 | 0.00 | - | 35 | 115 | 475.00 | 24.00 | 0.00 | - | 1 | 15 |
| 25.92 | 0.00 | - | - | 4 | 476.00 | 29.12 | 0.00 | - | - | 2 |
| 29.64 | 0.00 | - | - | 1 | 477.00 | 24.75 | 0.00 | - | 2 | 6 |
| 42.58 | 0.00 | - | 45 | 40 | 478.00 | 24.60 | 0.00 | - | 2 | 2 |
| 21.96 | 0.00 | - | 2 | 1 | 479.00 | - | - | - | - | - |
| 41.45 | 0.00 | - | 6 | 446 | 480.00 | 25.36 | 0.00 | - | 2 | 166 |
| 41.92 | 0.00 | - | - | 4 | 481.00 | 66.98 | 0.00 | - | - | 0 |
| 44.39 | 0.00 | - | - | 9 | 482.00 | 67.93 | 0.00 | - | - | 0 |
| 42.27 | 0.00 | - | - | 12 | 483.00 | 25.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 484.00 | 26.15 | 0.00 | - | 35 | 51 |
| 38.82 | 0.00 | - | 1 | 322 | 485.00 | 27.60 | 0.00 | - | 3 | 3 |
| 40.95 | 0.00 | - | 5 | 24 | 486.00 | 25.68 | 0.00 | - | 1 | 37 |
| 41.25 | 0.00 | - | 5 | 7 | 487.00 | 29.51 | 0.00 | - | 1 | 35 |
| 23.36 | 0.00 | - | 2 | 2 | 488.00 | 58.64 | 0.00 | - | - | 1 |
| 36.38 | 0.00 | - | 8 | 198 | 490.00 | 56.84 | 0.00 | - | 3 | 4 |
| 33.62 | 0.00 | - | 8 | 14 | 495.00 | 78.14 | 0.00 | - | 60 | 0 |
| 30.27 | 0.00 | - | 11 | 220 | 500.00 | 34.70 | 0.00 | - | 1 | 11 |
| 28.22 | 0.00 | - | 101 | 268 | 505.00 | 52.96 | 0.00 | - | - | 1 |
| 28.37 | 0.00 | - | 1 | 155 | 510.00 | 36.40 | 0.00 | - | 1 | 7 |
| 25.35 | 0.00 | - | 2 | 25 | 515.00 | - | - | - | - | - |
| 23.03 | 0.00 | - | 1 | 120 | 520.00 | 45.00 | 0.00 | - | 1 | 28 |
| 21.90 | 0.00 | - | 18 | 43 | 525.00 | - | - | - | - | - |
| 17.60 | 0.00 | - | 3 | 21 | 530.00 | 49.60 | 0.00 | - | 2 | 2 |
| 15.90 | 0.00 | - | 100 | 105 | 535.00 | 56.26 | 0.00 | - | - | 2 |
| 15.78 | 0.00 | - | 2 | 53 | 540.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 98 | 545.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 59 | 550.00 | 66.30 | 0.00 | - | - | 5 |
| 9.55 | 0.00 | - | 10 | 368 | 555.00 | - | - | - | - | - |
| 8.74 | -1.62 | -15.64% | 2 | 67 | 560.00 | 83.70 | 0.00 | - | 1 | 0 |
| 9.27 | 0.00 | - | 1 | 50 | 565.00 | - | - | - | - | - |
| 7.60 | 0.00 | - | 3 | 29 | 570.00 | 125.50 | 0.00 | - | - | 0 |
| 7.25 | 0.00 | - | 1 | 117 | 575.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | - | 1 | 580.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | - | 20 | 585.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | - | 1 | 590.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | - | 2 | 595.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.