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
66.569,84 +371,90 (+0,56%)
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 comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ251219C00174780 | 2023-12-27 11:47AM EDT | 174.78 | 248.72 | 258.31 | 262.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ251219C00175000 | 2023-12-26 11:14AM EDT | 175.00 | 246.69 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ251219C00179780 | 2024-06-04 3:09PM EDT | 179.78 | 284.01 | 307.00 | 311.90 | 0.00 | - | 1 | 28 | 62.05% |
| QQQ251219C00180000 | 2023-11-07 11:40AM EDT | 180.00 | 207.22 | 221.33 | 225.18 | 0.00 | - | 2 | 28 | 0.00% |
| QQQ251219C00184780 | 2024-01-10 11:12AM EDT | 184.78 | 233.98 | 260.85 | 265.47 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ251219C00185000 | 2023-12-12 3:03PM EDT | 185.00 | 225.69 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ251219C00189780 | 2024-01-16 1:02AM EDT | 189.78 | 216.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00190000 | 2023-11-20 4:27PM EDT | 190.00 | 216.50 | 225.14 | 228.93 | 0.00 | - | 5 | 292 | 0.00% |
| QQQ251219C00194780 | 2024-04-19 2:49PM EDT | 194.78 | 233.76 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| QQQ251219C00195000 | 2023-12-22 1:54PM EDT | 195.00 | 228.19 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
| QQQ251219C00199780 | 2024-05-09 11:45AM EDT | 199.78 | 253.58 | 273.15 | 277.03 | 0.00 | - | 7 | 26 | 0.00% |
| QQQ251219C00200000 | 2023-12-20 2:42PM EDT | 200.00 | 225.34 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ251219C00204780 | 2023-12-19 4:16PM EDT | 204.78 | 218.98 | 221.42 | 225.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ251219C00205000 | 2023-12-19 4:16PM EDT | 205.00 | 218.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ251219C00209780 | 2024-01-29 12:06PM EDT | 209.78 | 231.40 | 238.37 | 242.21 | 0.00 | - | 1 | 78 | 0.00% |
| QQQ251219C00210000 | 2023-11-22 11:52AM EDT | 210.00 | 199.00 | 213.09 | 216.92 | 0.00 | - | 1 | 77 | 0.00% |
| QQQ251219C00214780 | 2024-03-21 11:38AM EDT | 214.78 | 249.22 | 214.52 | 218.25 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ251219C00215000 | 2023-10-17 11:58AM EDT | 215.00 | 176.25 | 188.12 | 192.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ251219C00219780 | 2024-01-16 1:02AM EDT | 219.78 | 165.90 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00220000 | 2023-10-02 3:20PM EDT | 220.00 | 165.90 | 157.64 | 161.43 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ251219C00224780 | 2024-05-22 12:35PM EDT | 224.78 | 246.47 | 266.00 | 270.89 | 0.00 | - | 1 | 11 | 54.86% |
| QQQ251219C00225000 | 2023-10-18 9:36AM EDT | 225.00 | 166.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ251219C00229780 | 2024-06-10 9:44AM EDT | 229.78 | 247.00 | 261.50 | 266.36 | 0.00 | - | 2 | 9 | 54.12% |
| QQQ251219C00230000 | 2023-10-17 10:23AM EDT | 230.00 | 162.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ251219C00234780 | 2024-05-30 3:22PM EDT | 234.78 | 234.50 | 257.00 | 261.84 | 0.00 | - | 1 | 90 | 53.39% |
| QQQ251219C00235000 | 2023-10-17 10:23AM EDT | 235.00 | 158.96 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ251219C00239780 | 2024-04-30 9:56AM EDT | 239.78 | 210.20 | 228.01 | 231.67 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ251219C00240000 | 2023-10-17 10:35AM EDT | 240.00 | 155.25 | 167.17 | 171.05 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ251219C00244780 | 2024-06-07 3:46PM EDT | 244.78 | 235.00 | 248.00 | 252.81 | 0.00 | - | 1 | 54 | 51.94% |
| QQQ251219C00245000 | 2023-10-17 11:56AM EDT | 245.00 | 152.20 | 163.15 | 167.00 | 0.00 | - | - | 54 | 0.00% |
| QQQ251219C00249780 | 2024-05-29 11:08AM EDT | 249.78 | 225.95 | 243.50 | 248.31 | 0.00 | - | 1 | 118 | 51.22% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 250.00 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 254.78 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 255.00 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ251219C00259780 | 2024-01-16 1:03AM EDT | 259.78 | 140.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00260000 | 2023-10-17 11:51AM EDT | 260.00 | 140.73 | 150.86 | 154.73 | 0.00 | - | 140 | 131 | 0.00% |
| QQQ251219C00264780 | 2024-05-29 3:39PM EDT | 264.78 | 213.60 | 230.00 | 234.86 | 0.00 | - | 1 | 63 | 51.40% |
| QQQ251219C00265000 | 2023-10-16 1:16PM EDT | 265.00 | 137.64 | 146.74 | 150.61 | 0.00 | - | 120 | 60 | 0.00% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 269.78 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 0.00% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 270.00 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 274.78 | 180.95 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 275.00 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ251219C00279780 | 2024-05-28 9:50AM EDT | 279.78 | 199.15 | 216.50 | 221.49 | 0.00 | - | 1 | 42 | 49.19% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 280.00 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219C00284780 | 2024-05-31 11:53AM EDT | 284.78 | 181.50 | 212.07 | 217.00 | 0.00 | - | 1 | 95 | 48.42% |
| QQQ251219C00285000 | 2023-11-15 11:24AM EDT | 285.00 | 135.00 | 146.07 | 149.94 | 0.00 | - | 1 | 95 | 0.00% |
| QQQ251219C00289780 | 2024-05-10 3:11PM EDT | 289.78 | 175.04 | 192.77 | 196.64 | 0.00 | - | 1 | 19 | 32.36% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 290.00 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ251219C00294780 | 2024-05-31 11:49AM EDT | 294.78 | 174.50 | 203.50 | 208.24 | 0.00 | - | 1 | 3 | 47.08% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 295.00 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219C00299780 | 2024-06-14 3:59PM EDT | 299.78 | 201.00 | 199.00 | 203.85 | +24.87 | +14.12% | 1 | 209 | 46.40% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 300.00 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ251219C00304780 | 2024-06-05 2:47PM EDT | 304.78 | 182.32 | 194.50 | 199.47 | 0.00 | - | 1 | 11 | 45.73% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 305.00 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ251219C00309780 | 2024-05-15 3:14PM EDT | 309.78 | 167.50 | 190.12 | 195.00 | 0.00 | - | 1 | 82 | 44.98% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 310.00 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 314.78 | 133.00 | 0.00 | 0.00 | 0.00 | - | 47 | 590 | 0.00% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 315.00 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ251219C00319780 | 2024-06-11 3:56PM EDT | 319.78 | 173.11 | 181.62 | 186.29 | 0.00 | - | 1 | 219 | 43.66% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 320.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ251219C00324780 | 2024-06-11 3:56PM EDT | 324.78 | 169.41 | 177.31 | 181.98 | 0.00 | - | 1 | 63 | 43.03% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 325.00 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00329780 | 2024-05-31 11:42AM EDT | 329.78 | 144.00 | 173.02 | 177.31 | 0.00 | - | 1 | 306 | 42.14% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 330.00 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ251219C00334780 | 2024-06-13 11:04AM EDT | 334.78 | 167.75 | 168.75 | 173.44 | 0.00 | - | 1 | 29 | 41.80% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 335.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ251219C00339780 | 2024-05-31 11:40AM EDT | 339.78 | 136.75 | 164.50 | 169.20 | 0.00 | - | 1 | 167 | 41.21% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 340.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ251219C00344780 | 2024-06-04 1:48PM EDT | 344.78 | 138.54 | 160.28 | 164.98 | 0.00 | - | 4 | 15 | 40.61% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 345.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00349780 | 2024-06-12 2:24PM EDT | 349.78 | 154.04 | 157.17 | 159.69 | 0.00 | - | 4 | 498 | 39.34% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 350.00 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ251219C00354780 | 2024-06-07 9:30AM EDT | 354.78 | 139.42 | 152.00 | 156.62 | 0.00 | - | 1 | 140 | 39.46% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 355.00 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ251219C00359780 | 2024-05-15 12:52PM EDT | 359.78 | 125.27 | 147.76 | 152.48 | 0.00 | - | 1 | 102 | 38.90% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 360.00 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ251219C00364780 | 2024-06-12 3:23PM EDT | 364.78 | 142.43 | 143.65 | 148.37 | 0.00 | - | 1 | 139 | 38.34% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 365.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ251219C00369780 | 2024-06-05 11:41AM EDT | 369.78 | 125.76 | 139.56 | 144.29 | 0.00 | - | 1 | 70 | 37.80% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 370.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ251219C00374780 | 2024-06-12 10:28AM EDT | 374.78 | 133.99 | 135.81 | 139.85 | 0.00 | - | 3 | 382 | 37.04% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 375.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ251219C00379780 | 2024-06-14 12:04PM EDT | 379.78 | 131.98 | 132.59 | 135.02 | +0.09 | +0.07% | 4 | 1,305 | 36.06% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 380.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ251219C00384780 | 2024-06-07 2:14PM EDT | 384.78 | 115.92 | 128.83 | 130.81 | 0.00 | - | 20 | 643 | 35.43% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 385.00 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ251219C00389780 | 2024-06-14 11:55AM EDT | 389.78 | 123.70 | 124.87 | 126.86 | +1.44 | +1.18% | 3 | 2,902 | 34.94% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 390.00 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ251219C00394780 | 2024-06-14 2:23PM EDT | 394.78 | 122.20 | 120.94 | 122.95 | +1.70 | +1.41% | 1 | 3,976 | 34.45% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 395.00 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ251219C00399780 | 2024-06-12 10:41AM EDT | 399.78 | 114.00 | 117.04 | 119.08 | 0.00 | - | 30 | 1,461 | 33.98% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 400.00 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ251219C00404780 | 2024-06-13 4:00PM EDT | 404.78 | 111.43 | 113.17 | 115.26 | 0.00 | - | 1 | 1,868 | 33.51% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 405.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ251219C00409780 | 2024-06-14 3:54PM EDT | 409.78 | 109.28 | 108.71 | 112.18 | +3.83 | +3.63% | 1 | 315 | 33.41% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 410.00 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ251219C00414780 | 2024-05-29 11:13AM EDT | 414.78 | 90.45 | 104.95 | 108.79 | 0.00 | - | 1 | 429 | 33.12% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 415.00 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ251219C00419780 | 2024-06-12 10:32AM EDT | 419.78 | 98.55 | 101.93 | 104.06 | 0.00 | - | 1 | 1,250 | 32.16% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 420.00 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ251219C00424780 | 2024-06-12 10:18AM EDT | 424.78 | 94.56 | 97.59 | 100.41 | 0.00 | - | 1 | 1,259 | 31.73% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 425.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ251219C00429780 | 2024-06-14 10:18AM EDT | 429.78 | 96.00 | 94.06 | 96.80 | +2.62 | +2.81% | 1 | 562 | 31.29% |
| QQQ251219C00430000 | 2024-06-05 4:11PM EDT | 430.00 | 82.90 | 93.29 | 97.93 | 0.00 | - | 9 | 116 | 31.88% |
| QQQ251219C00434780 | 2024-06-14 3:28PM EDT | 434.78 | 91.50 | 90.00 | 93.96 | +2.36 | +2.65% | 1 | 327 | 31.20% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 435.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ251219C00439780 | 2024-06-07 10:26AM EDT | 439.78 | 76.62 | 86.98 | 89.74 | 0.00 | - | 1 | 918 | 30.45% |
| QQQ251219C00440000 | 2024-06-10 10:55AM EDT | 440.00 | 76.84 | 86.85 | 89.56 | 0.00 | - | 3 | 1,574 | 30.42% |
| QQQ251219C00444780 | 2024-06-10 11:00AM EDT | 444.78 | 74.01 | 83.00 | 87.02 | 0.00 | - | 5 | 436 | 30.37% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 445.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.00% |
| QQQ251219C00449780 | 2024-06-13 3:22PM EDT | 449.78 | 79.24 | 80.09 | 82.92 | 0.00 | - | 20 | 512 | 29.64% |
| QQQ251219C00450000 | 2024-06-13 3:16PM EDT | 450.00 | 80.16 | 79.97 | 82.77 | 0.00 | - | 1 | 3,495 | 29.63% |
| QQQ251219C00454780 | 2024-06-14 10:48AM EDT | 454.78 | 77.50 | 76.80 | 79.58 | +1.14 | +1.49% | 2 | 428 | 29.25% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 455.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| QQQ251219C00459780 | 2024-06-13 1:57PM EDT | 459.78 | 72.79 | 73.42 | 76.31 | 0.00 | - | 18 | 966 | 28.86% |
| QQQ251219C00460000 | 2024-06-14 3:16PM EDT | 460.00 | 74.54 | 73.92 | 76.14 | +1.24 | +1.69% | 12 | 1,073 | 28.83% |
| QQQ251219C00464780 | 2024-06-14 9:30AM EDT | 464.78 | 70.00 | 70.11 | 73.99 | -0.74 | -1.05% | 2 | 336 | 28.87% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 465.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.00% |
| QQQ251219C00469780 | 2024-06-14 1:52PM EDT | 469.78 | 68.33 | 67.69 | 69.90 | +3.59 | +5.55% | 8 | 1,738 | 28.09% |
| QQQ251219C00470000 | 2024-06-13 9:30AM EDT | 470.00 | 66.73 | 67.51 | 69.83 | 0.00 | - | 1 | 1,161 | 28.10% |
| QQQ251219C00474780 | 2024-06-14 1:36PM EDT | 474.78 | 65.50 | 64.60 | 66.82 | +1.50 | +2.34% | 5 | 1,159 | 27.72% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 475.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.00% |
| QQQ251219C00479780 | 2024-06-14 3:42PM EDT | 479.78 | 62.38 | 61.59 | 63.89 | +9.76 | +18.55% | 3 | 1,220 | 27.40% |
| QQQ251219C00480000 | 2024-06-14 4:01PM EDT | 480.00 | 62.52 | 61.42 | 63.74 | +3.38 | +5.72% | 6 | 1,255 | 27.38% |
| QQQ251219C00484780 | 2024-06-12 3:23PM EDT | 484.78 | 57.03 | 57.90 | 61.70 | 0.00 | - | 3 | 331 | 27.37% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 485.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 0.20% |
| QQQ251219C00489780 | 2024-06-12 10:27AM EDT | 489.78 | 53.68 | 54.78 | 59.17 | 0.00 | - | 1 | 103 | 27.18% |
| QQQ251219C00490000 | 2024-06-14 1:58PM EDT | 490.00 | 56.10 | 55.68 | 57.98 | +2.42 | +4.51% | 7 | 2,546 | 26.71% |
| QQQ251219C00494780 | 2024-06-13 1:34PM EDT | 494.78 | 51.79 | 52.00 | 56.37 | 0.00 | - | 1 | 175 | 26.84% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 495.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| QQQ251219C00499780 | 2024-06-13 10:16AM EDT | 499.78 | 49.73 | 50.33 | 52.59 | 0.00 | - | 3 | 4,079 | 26.06% |
| QQQ251219C00500000 | 2024-06-14 1:47PM EDT | 500.00 | 50.85 | 50.17 | 52.52 | +2.04 | +4.18% | 17 | 1,833 | 26.07% |
| QQQ251219C00504780 | 2024-06-14 1:34PM EDT | 504.78 | 48.53 | 46.67 | 50.99 | +2.72 | +5.94% | 1 | 219 | 26.19% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 505.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.78% |
| QQQ251219C00509780 | 2024-06-12 10:05AM EDT | 509.78 | 42.54 | 45.11 | 47.46 | 0.00 | - | 2 | 2,147 | 25.47% |
| QQQ251219C00510000 | 2024-06-13 10:07AM EDT | 510.00 | 45.10 | 44.02 | 48.31 | 0.00 | - | 1 | 229 | 25.87% |
| QQQ251219C00514780 | 2024-06-13 9:44AM EDT | 514.78 | 43.46 | 41.67 | 45.94 | +1.08 | +2.55% | 1 | 105 | 25.58% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 515.00 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 13.07% |
| QQQ251219C00519780 | 2024-06-14 10:10AM EDT | 519.78 | 40.41 | 40.30 | 42.62 | +1.91 | +4.96% | 2 | 1,027 | 24.90% |
| QQQ251219C00520000 | 2024-06-12 1:20PM EDT | 520.00 | 38.47 | 40.20 | 42.51 | 0.00 | - | 35 | 468 | 24.88% |
| QQQ251219C00524780 | 2024-06-13 12:15PM EDT | 524.78 | 38.32 | 37.96 | 40.29 | +1.12 | +3.01% | 1 | 4,106 | 24.61% |
| QQQ251219C00525000 | 2023-12-21 4:34PM EDT | 525.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| QQQ251219C00529780 | 2024-06-13 10:07AM EDT | 529.78 | 35.92 | 35.00 | 38.98 | 0.00 | - | 1 | 129 | 24.74% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 530.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| QQQ251219C00534780 | 2024-06-07 12:28PM EDT | 534.78 | 28.08 | 33.65 | 35.90 | 0.00 | - | 1 | 409 | 24.07% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 535.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 1.56% |
| QQQ251219C00539780 | 2024-05-24 3:38PM EDT | 539.78 | 23.89 | 30.67 | 34.76 | 0.00 | - | 1 | 208 | 24.22% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 540.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 1.56% |
| QQQ251219C00544780 | 2024-06-07 1:35PM EDT | 544.78 | 24.86 | 28.73 | 32.78 | 0.00 | - | 22 | 266 | 23.98% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 545.00 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 13.71% |
| QQQ251219C00549780 | 2024-06-14 3:38PM EDT | 549.78 | 28.49 | 27.47 | 29.49 | +0.85 | +3.08% | 3 | 6,766 | 23.12% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 550.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ251219C00554780 | 2024-06-13 11:25AM EDT | 554.78 | 25.70 | 25.90 | 28.23 | 0.00 | - | 3 | 322 | 23.14% |
| QQQ251219C00555000 | 2023-12-22 1:16PM EDT | 555.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 3.13% |
| QQQ251219C00559780 | 2024-06-07 3:24PM EDT | 559.78 | 19.40 | 23.44 | 27.35 | 0.00 | - | 13 | 166 | 23.31% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 560.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ251219C00564780 | 2024-06-12 9:30AM EDT | 564.78 | 20.59 | 22.46 | 24.88 | 0.00 | - | 3 | 301 | 22.72% |
| QQQ251219C00565000 | 2023-12-14 1:45PM EDT | 565.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| QQQ251219C00569780 | 2024-06-13 11:50AM EDT | 569.78 | 21.21 | 21.41 | 22.81 | 0.00 | - | 10 | 4,060 | 22.28% |
| QQQ251219C00570000 | 2023-12-22 12:46PM EDT | 570.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 3.13% |
| QQQ251219C00574780 | 2024-05-28 1:09PM EDT | 574.78 | 14.65 | 19.48 | 21.90 | 0.00 | - | 35 | 378 | 22.36% |
| QQQ251219C00575000 | 2023-12-19 10:31AM EDT | 575.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| QQQ251219C00579780 | 2024-06-13 12:27PM EDT | 579.78 | 17.79 | 18.60 | 19.97 | 0.00 | - | 1 | 3,281 | 21.92% |
| QQQ251219C00580000 | 2023-12-26 4:22PM EDT | 580.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 3.13% |
| QQQ251219C00584780 | 2024-06-14 4:10PM EDT | 584.78 | 17.98 | 17.28 | 18.66 | +0.73 | +4.23% | 6 | 601 | 21.75% |
| QQQ251219C00585000 | 2023-12-21 3:53PM EDT | 585.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 260 | 219 | 3.13% |
| QQQ251219C00589780 | 2024-04-22 1:06PM EDT | 589.78 | 6.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ251219C00590000 | 2023-12-21 1:59PM EDT | 590.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| QQQ251219C00594780 | 2024-06-13 3:34PM EDT | 594.78 | 14.80 | 14.46 | 16.68 | 0.00 | - | 2 | 440 | 21.66% |
| QQQ251219C00595000 | 2023-12-22 11:26AM EDT | 595.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 3.13% |
| QQQ251219C00599780 | 2024-06-11 3:57PM EDT | 599.78 | 11.77 | 12.90 | 16.37 | 0.00 | - | 1 | 51 | 21.95% |
| QQQ251219C00600000 | 2023-12-21 1:58PM EDT | 600.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | - | 33 | 3.13% |
| QQQ251219C00604780 | 2024-06-12 3:30PM EDT | 604.78 | 11.95 | 11.92 | 15.33 | 0.00 | - | 1 | 47 | 21.82% |
| QQQ251219C00609780 | 2024-06-11 3:57PM EDT | 609.78 | 10.15 | 11.48 | 13.69 | 0.00 | - | 1 | 298 | 21.32% |
| QQQ251219C00610000 | 2023-12-22 12:07PM EDT | 610.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| QQQ251219C00615000 | 2024-06-11 3:45PM EDT | 615.00 | 11.40 | 11.04 | 13.02 | +2.25 | +24.59% | 1 | 573 | 21.37% |
| QQQ251219C00620000 | 2024-06-12 9:54AM EDT | 620.00 | 9.40 | 9.29 | 12.52 | 0.00 | - | 1 | 249 | 21.48% |
| QQQ251219C00625000 | 2024-06-11 12:02PM EDT | 625.00 | 7.50 | 8.55 | 11.71 | 0.00 | - | 20 | 263 | 21.39% |
| QQQ251219C00630000 | 2024-05-02 2:27PM EDT | 630.00 | 3.70 | 4.59 | 5.67 | 0.00 | - | 2 | 169 | 17.47% |
| QQQ251219C00635000 | 2024-05-06 1:26PM EDT | 635.00 | 4.25 | 5.84 | 6.67 | 0.00 | - | 2 | 200 | 18.64% |
| QQQ251219C00640000 | 2024-06-05 12:51PM EDT | 640.00 | 5.51 | 7.15 | 9.02 | 0.00 | - | 8 | 319 | 20.75% |
| QQQ251219C00645000 | 2024-05-15 11:07AM EDT | 645.00 | 4.33 | 6.59 | 8.37 | 0.00 | - | 2 | 395 | 20.64% |
| QQQ251219C00650000 | 2024-06-13 4:04PM EDT | 650.00 | 6.69 | 6.45 | 8.15 | -0.01 | -0.15% | 1 | 2,994 | 20.83% |
| QQQ251219C00655000 | 2024-06-06 1:00PM EDT | 655.00 | 4.60 | 5.61 | 7.29 | 0.00 | - | 205 | 308 | 20.52% |
| QQQ251219C00660000 | 2024-06-12 10:40AM EDT | 660.00 | 5.00 | 5.19 | 6.86 | 0.00 | - | 1 | 361 | 20.51% |
| QQQ251219C00665000 | 2024-06-10 1:52PM EDT | 665.00 | 4.07 | 5.10 | 6.80 | 0.00 | - | 1 | 1,018 | 20.79% |
| QQQ251219C00670000 | 2024-06-13 10:14AM EDT | 670.00 | 4.89 | 4.71 | 5.64 | 0.00 | - | 2 | 1,978 | 20.11% |
| QQQ251219C00675000 | 2024-05-21 2:51PM EDT | 675.00 | 3.05 | 3.52 | 6.08 | 0.00 | - | - | 4 | 20.82% |
| QQQ251219C00680000 | 2024-06-14 3:46PM EDT | 680.00 | 4.45 | 3.20 | 5.71 | +1.31 | +41.72% | 1 | 172 | 20.80% |
| QQQ251219C00685000 | 2024-06-04 1:21PM EDT | 685.00 | 2.27 | 2.91 | 5.37 | 0.00 | - | 7 | 3 | 20.78% |
| QQQ251219C00695000 | 2024-06-13 9:30AM EDT | 695.00 | 3.42 | 2.40 | 4.75 | +0.07 | +2.09% | 3 | 1 | 20.77% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ251219P00174780 | 2024-06-14 12:40PM EDT | 174.78 | 0.69 | 0.43 | 1.04 | +0.07 | +11.29% | 2 | 1,594 | 40.06% |
| QQQ251219P00175000 | 2023-12-22 11:41AM EDT | 175.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,159 | 12.50% |
| QQQ251219P00179780 | 2024-06-10 1:53PM EDT | 179.78 | 0.65 | 0.31 | 1.10 | 0.00 | - | 1 | 5,490 | 39.36% |
| QQQ251219P00180000 | 2023-12-18 11:41AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 5,444 | 12.50% |
| QQQ251219P00184780 | 2024-05-29 9:51AM EDT | 184.78 | 0.90 | 0.36 | 1.15 | 0.00 | - | 1 | 882 | 38.61% |
| QQQ251219P00185000 | 2023-12-20 4:36PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 863 | 12.50% |
| QQQ251219P00189780 | 2024-05-31 1:11PM EDT | 189.78 | 0.93 | 0.42 | 1.21 | 0.00 | - | 1 | 1,429 | 37.92% |
| QQQ251219P00190000 | 2023-12-20 4:36PM EDT | 190.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 780 | 12.50% |
| QQQ251219P00194780 | 2024-06-05 1:38PM EDT | 194.78 | 0.89 | 0.25 | 1.57 | 0.00 | - | 1 | 120 | 38.55% |
| QQQ251219P00195000 | 2023-12-20 4:21PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| QQQ251219P00199780 | 2024-06-12 9:30AM EDT | 199.78 | 0.88 | 0.61 | 1.36 | 0.00 | - | 2 | 2,470 | 36.67% |
| QQQ251219P00200000 | 2023-12-26 3:36PM EDT | 200.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 12.50% |
| QQQ251219P00204780 | 2024-05-30 2:41PM EDT | 204.78 | 1.16 | 0.40 | 1.74 | 0.00 | - | 90 | 154 | 37.25% |
| QQQ251219P00205000 | 2023-12-20 2:51PM EDT | 205.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| QQQ251219P00209780 | 2024-04-30 11:14AM EDT | 209.78 | 1.79 | 1.03 | 1.51 | 0.00 | - | 20 | 3,184 | 35.41% |
| QQQ251219P00210000 | 2023-12-22 3:32PM EDT | 210.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,321 | 12.50% |
| QQQ251219P00214780 | 2024-05-28 9:30AM EDT | 214.78 | 0.40 | 0.57 | 1.92 | 0.00 | - | 1 | 29 | 35.98% |
| QQQ251219P00215000 | 2023-11-30 4:38PM EDT | 215.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ251219P00219780 | 2024-06-03 1:37PM EDT | 219.78 | 1.47 | 0.66 | 2.02 | 0.00 | - | 1 | 69 | 35.38% |
| QQQ251219P00220000 | 2023-12-26 10:30AM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| QQQ251219P00224780 | 2024-05-28 12:13PM EDT | 224.78 | 1.55 | 0.98 | 1.97 | 0.00 | - | 2 | 61 | 34.31% |
| QQQ251219P00225000 | 2023-12-21 1:26PM EDT | 225.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
| QQQ251219P00229780 | 2024-06-05 2:40PM EDT | 229.78 | 1.59 | 1.07 | 1.92 | 0.00 | - | 3 | 588 | 33.26% |
| QQQ251219P00230000 | 2023-12-22 3:32PM EDT | 230.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 12.50% |
| QQQ251219P00234780 | 2024-06-07 3:52PM EDT | 234.78 | 1.67 | 0.96 | 2.00 | 0.00 | - | 5 | 191 | 32.64% |
| QQQ251219P00235000 | 2023-12-21 1:27PM EDT | 235.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 12.50% |
| QQQ251219P00239780 | 2024-06-13 3:28PM EDT | 239.78 | 1.67 | 1.29 | 2.18 | 0.00 | - | 1 | 556 | 32.30% |
| QQQ251219P00240000 | 2023-12-21 1:27PM EDT | 240.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 120 | 488 | 12.50% |
| QQQ251219P00244780 | 2024-06-14 10:52AM EDT | 244.78 | 1.97 | 1.19 | 2.64 | +0.01 | +0.51% | 2 | 215 | 32.64% |
| QQQ251219P00245000 | 2023-12-21 1:27PM EDT | 245.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 82 | 51 | 12.50% |
| QQQ251219P00249780 | 2024-06-14 3:35PM EDT | 249.78 | 1.97 | 1.88 | 2.47 | -0.11 | -5.29% | 4 | 2,672 | 31.37% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 12.50% |
| QQQ251219P00254780 | 2024-06-11 3:37PM EDT | 254.78 | 2.19 | 1.70 | 2.62 | 0.00 | - | 2 | 1,095 | 30.90% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 255.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 12.50% |
| QQQ251219P00259780 | 2024-06-14 1:22PM EDT | 259.78 | 2.34 | 1.85 | 2.79 | +0.24 | +11.43% | 1 | 1,209 | 30.46% |
| QQQ251219P00260000 | 2023-12-21 2:35PM EDT | 260.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,121 | 12.50% |
| QQQ251219P00264780 | 2024-06-13 1:52PM EDT | 264.78 | 2.44 | 2.02 | 2.98 | 0.00 | - | 1 | 792 | 30.05% |
| QQQ251219P00265000 | 2023-12-21 3:10PM EDT | 265.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 12.50% |
| QQQ251219P00269780 | 2024-06-05 1:44PM EDT | 269.78 | 2.95 | 2.48 | 3.00 | 0.00 | - | 5 | 1,255 | 29.28% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 270.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
| QQQ251219P00274780 | 2024-06-12 9:56AM EDT | 274.78 | 2.79 | 2.39 | 3.00 | 0.00 | - | 2 | 998 | 28.48% |
| QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 275.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| QQQ251219P00279780 | 2024-06-11 10:53AM EDT | 279.78 | 3.15 | 2.60 | 3.58 | 0.00 | - | 1 | 6,073 | 28.78% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 280.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ251219P00284780 | 2024-06-14 12:16PM EDT | 284.78 | 3.71 | 2.81 | 3.79 | -0.67 | -15.30% | 5 | 5,588 | 28.35% |
| QQQ251219P00285000 | 2023-12-20 11:23AM EDT | 285.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 2,935 | 6.25% |
| QQQ251219P00289780 | 2024-06-13 2:22PM EDT | 289.78 | 3.49 | 3.04 | 4.03 | 0.00 | - | 2 | 4,836 | 27.95% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 290.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ251219P00294780 | 2024-06-14 1:22PM EDT | 294.78 | 3.84 | 3.32 | 4.27 | -0.32 | -7.69% | 1 | 1,269 | 27.53% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 295.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ251219P00299780 | 2024-06-14 11:32AM EDT | 299.78 | 4.03 | 3.55 | 4.55 | +0.01 | +0.25% | 110 | 2,907 | 27.16% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 300.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ251219P00304780 | 2024-06-12 3:59PM EDT | 304.78 | 4.16 | 4.20 | 4.82 | 0.00 | - | 88 | 1,283 | 26.76% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 305.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ251219P00309780 | 2024-06-14 1:06PM EDT | 309.78 | 4.55 | 4.11 | 5.11 | +0.15 | +3.41% | 5 | 3,726 | 26.37% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 310.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ251219P00314780 | 2024-06-14 10:59AM EDT | 314.78 | 4.90 | 4.42 | 5.38 | -0.03 | -0.61% | 40 | 902 | 25.94% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 315.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ251219P00319780 | 2024-06-14 1:43PM EDT | 319.78 | 5.27 | 4.75 | 5.75 | +0.11 | +2.13% | 40 | 6,313 | 25.61% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 320.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 6.25% |
| QQQ251219P00324780 | 2024-06-14 1:45PM EDT | 324.78 | 5.63 | 5.08 | 6.06 | -0.41 | -6.79% | 180 | 9,459 | 25.20% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 325.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 6.25% |
| QQQ251219P00329780 | 2024-06-13 2:27PM EDT | 329.78 | 5.87 | 5.70 | 6.39 | 0.00 | - | 2,502 | 3,417 | 24.79% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 330.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 6.25% |
| QQQ251219P00334780 | 2024-06-14 2:46PM EDT | 334.78 | 6.27 | 5.85 | 6.87 | +0.14 | +2.28% | 166 | 1,466 | 24.52% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 335.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 6.25% |
| QQQ251219P00339780 | 2024-06-12 1:12PM EDT | 339.78 | 6.74 | 6.25 | 7.18 | 0.00 | - | 103 | 6,288 | 24.06% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 340.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 6.25% |
| QQQ251219P00344780 | 2024-06-14 3:00PM EDT | 344.78 | 7.26 | 6.69 | 7.76 | +0.20 | +2.83% | 208 | 1,973 | 23.85% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 345.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| QQQ251219P00349780 | 2024-06-14 11:30AM EDT | 349.78 | 7.83 | 7.13 | 8.23 | +0.33 | +4.40% | 65 | 4,732 | 23.50% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 6.25% |
| QQQ251219P00354780 | 2024-06-14 12:14PM EDT | 354.78 | 8.31 | 7.62 | 8.68 | +0.18 | +2.21% | 33 | 1,400 | 23.12% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 355.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 6.25% |
| QQQ251219P00359780 | 2024-06-13 3:42PM EDT | 359.78 | 8.62 | 8.12 | 9.25 | 0.00 | - | 6 | 3,768 | 22.82% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 360.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 6.25% |
| QQQ251219P00364780 | 2024-06-14 11:23AM EDT | 364.78 | 9.33 | 8.67 | 9.86 | +0.21 | +2.30% | 30 | 856 | 22.52% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 365.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ251219P00369780 | 2024-06-14 12:01PM EDT | 369.78 | 10.16 | 9.24 | 10.38 | +0.06 | +0.59% | 31 | 4,436 | 22.14% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 370.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ251219P00374780 | 2024-06-13 11:11AM EDT | 374.78 | 10.56 | 9.83 | 10.98 | 0.00 | - | 324 | 3,836 | 21.79% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 375.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ251219P00379780 | 2024-06-14 1:26PM EDT | 379.78 | 11.06 | 10.49 | 11.73 | +0.01 | +0.09% | 24 | 4,006 | 21.53% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 380.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ251219P00384780 | 2024-06-13 3:53PM EDT | 384.78 | 11.68 | 11.18 | 12.45 | 0.00 | - | 2 | 4,992 | 21.22% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 385.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| QQQ251219P00389780 | 2024-06-14 3:18PM EDT | 389.78 | 12.55 | 11.89 | 13.17 | +0.01 | +0.08% | 1 | 1,803 | 20.89% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 390.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| QQQ251219P00394780 | 2024-06-13 3:17PM EDT | 394.78 | 13.29 | 12.65 | 13.85 | 0.00 | - | 4 | 1,476 | 20.50% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 395.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| QQQ251219P00399780 | 2024-06-14 1:38PM EDT | 399.78 | 14.10 | 12.76 | 14.74 | +0.10 | +0.71% | 6 | 6,684 | 20.23% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 400.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 3.13% |
| QQQ251219P00404780 | 2024-06-14 3:42PM EDT | 404.78 | 14.86 | 13.64 | 15.66 | -0.31 | -2.04% | 2 | 3,934 | 19.94% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 405.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| QQQ251219P00409780 | 2024-06-14 12:10PM EDT | 409.78 | 15.81 | 14.57 | 16.59 | -0.19 | -1.19% | 36 | 5,475 | 19.63% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 410.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 3.13% |
| QQQ251219P00414780 | 2024-06-14 3:20PM EDT | 414.78 | 16.77 | 15.51 | 17.40 | -0.16 | -0.95% | 77 | 2,096 | 19.23% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 415.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 3.13% |
| QQQ251219P00419780 | 2024-06-13 12:18PM EDT | 419.78 | 17.95 | 16.56 | 18.57 | -0.23 | -1.27% | 1 | 1,220 | 19.00% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 420.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ251219P00424780 | 2024-06-12 1:42PM EDT | 424.78 | 19.23 | 18.65 | 19.56 | 0.00 | - | 40 | 4,529 | 18.64% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 425.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 1.56% |
| QQQ251219P00429780 | 2024-06-14 10:28AM EDT | 429.78 | 20.33 | 18.26 | 21.67 | -0.02 | -0.10% | 2 | 162 | 18.82% |
| QQQ251219P00430000 | 2024-06-14 3:18PM EDT | 430.00 | 20.15 | 18.72 | 20.87 | 0.00 | - | 1 | 10,281 | 18.38% |
| QQQ251219P00434780 | 2024-06-05 3:51PM EDT | 434.78 | 24.38 | 19.89 | 21.77 | 0.00 | - | 24 | 3,438 | 17.96% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 435.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| QQQ251219P00439780 | 2024-05-15 4:02PM EDT | 439.78 | 28.51 | 21.04 | 23.27 | 0.00 | - | 3 | 454 | 17.77% |
| QQQ251219P00440000 | 2024-06-14 2:17PM EDT | 440.00 | 22.65 | 21.09 | 23.31 | +0.12 | +0.53% | 1 | 3,552 | 17.74% |
| QQQ251219P00444780 | 2024-06-07 3:27PM EDT | 444.78 | 27.50 | 21.92 | 25.51 | 0.00 | - | 14 | 248 | 17.88% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 445.00 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 1.56% |
| QQQ251219P00449780 | 2024-05-03 3:22PM EDT | 449.78 | 39.77 | 31.61 | 33.41 | 0.00 | - | 2 | 1,030 | 20.55% |
| QQQ251219P00450000 | 2024-06-14 1:38PM EDT | 450.00 | 25.13 | 24.50 | 26.06 | -0.47 | -1.84% | 3 | 2,120 | 17.13% |
| QQQ251219P00454780 | 2024-06-13 3:39PM EDT | 454.78 | 26.67 | 24.71 | 28.42 | 0.00 | - | 27 | 132 | 17.26% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 455.00 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.78% |
| QQQ251219P00459780 | 2024-06-13 11:19AM EDT | 459.78 | 28.68 | 26.21 | 29.99 | 0.00 | - | 1 | 77 | 16.95% |
| QQQ251219P00460000 | 2024-06-14 2:35PM EDT | 460.00 | 28.47 | 27.47 | 29.08 | -0.29 | -1.01% | 3 | 2,575 | 16.50% |
| QQQ251219P00464780 | 2024-06-12 3:05PM EDT | 464.78 | 30.29 | 27.80 | 31.64 | 0.00 | - | 1 | 16 | 16.64% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 465.00 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 31.93% |
| QQQ251219P00469780 | 2024-06-12 3:05PM EDT | 469.78 | 32.02 | 30.02 | 32.34 | 0.00 | - | 1 | 1,143 | 15.87% |
| QQQ251219P00470000 | 2024-06-14 9:44AM EDT | 470.00 | 32.03 | 30.76 | 32.40 | +0.03 | +0.09% | 15 | 1,953 | 15.85% |
| QQQ251219P00474780 | 2024-06-12 2:31PM EDT | 474.78 | 34.11 | 31.85 | 34.18 | 0.00 | - | 2 | 1,555 | 15.57% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 475.00 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 40.63% |
| QQQ251219P00479780 | 2024-05-16 3:19PM EDT | 479.78 | 45.50 | 33.06 | 37.15 | 0.00 | - | 2 | 1 | 15.71% |
| QQQ251219P00480000 | 2024-06-13 11:19AM EDT | 480.00 | 35.90 | 35.00 | 37.24 | 0.00 | - | 6 | 248 | 15.70% |
| QQQ251219P00484780 | 2024-04-04 12:29PM EDT | 484.78 | 54.03 | 56.54 | 60.30 | 0.00 | - | 250 | 250 | 24.41% |
| QQQ251219P00489780 | 2024-01-22 4:51PM EDT | 489.78 | 70.23 | 67.10 | 70.97 | 0.00 | - | 1 | 1 | 27.73% |
| QQQ251219P00490000 | 2024-06-13 10:07AM EDT | 490.00 | 39.35 | 37.14 | 41.41 | 0.00 | - | 1 | 2 | 15.08% |
| QQQ251219P00494780 | 2024-05-13 10:28AM EDT | 494.78 | 59.51 | 41.04 | 44.89 | 0.00 | - | 2 | 1 | 15.35% |
| QQQ251219P00499780 | 2024-04-12 11:50AM EDT | 499.78 | 109.56 | 65.63 | 69.17 | 0.00 | - | 1 | - | 24.39% |
| QQQ251219P00500000 | 2024-06-12 9:37AM EDT | 500.00 | 46.37 | 41.56 | 46.00 | 0.00 | - | 1 | 60 | 14.45% |
| QQQ251219P00510000 | 2024-06-13 10:07AM EDT | 510.00 | 49.00 | 46.46 | 51.00 | 0.00 | - | 2 | 4 | 13.79% |
| QQQ251219P00514780 | 2024-01-16 1:04AM EDT | 514.78 | 170.92 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 515.00 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 45.38% |
| QQQ251219P00519780 | 2024-01-16 1:04AM EDT | 519.78 | 176.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00520000 | 2024-06-13 10:39AM EDT | 520.00 | 54.51 | 52.93 | 55.28 | -0.99 | -1.78% | 1 | 18 | 12.55% |
| QQQ251219P00524780 | 2024-04-19 1:30PM EDT | 524.78 | 107.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ251219P00529780 | 2024-05-17 2:52PM EDT | 529.78 | 60.50 | 58.83 | 61.68 | -19.60 | -24.47% | 1 | 1 | 12.09% |
| QQQ251219P00534780 | 2024-03-05 1:22PM EDT | 534.78 | 98.66 | 98.03 | 100.42 | 0.00 | - | 1 | 1 | 27.97% |
| QQQ251219P00539780 | 2024-06-14 2:35PM EDT | 539.78 | 67.35 | 64.41 | 69.00 | -19.86 | -22.77% | 2 | 2 | 11.76% |
| QQQ251219P00544780 | 2024-01-16 1:04AM EDT | 544.78 | 201.19 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 545.00 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 49.22% |
| QQQ251219P00549780 | 2024-06-12 9:51AM EDT | 549.78 | 77.50 | 71.82 | 76.00 | 0.00 | - | - | 10 | 10.92% |
| QQQ251219P00579780 | 2024-01-16 1:04AM EDT | 579.78 | 189.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00580000 | 2023-11-27 1:04PM EDT | 580.00 | 189.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ251219P00599780 | 2024-01-16 2:58PM EDT | 599.78 | 191.75 | 162.04 | 165.77 | 0.00 | - | - | 0 | 35.73% |
| QQQ251219P00604780 | 2024-01-22 3:36PM EDT | 604.78 | 183.00 | 176.80 | 180.92 | 0.00 | - | - | 0 | 40.70% |
© 2024 Yahoo. Todos os direitos reservados.