Mercado abrirá em 1 h 50 min
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
82,37 +0,63 (+0,77%) OURO
2.346,90 +10,30 (+0,44%) Bitcoin USD
61.405,85 +331,28 (+0,54%)
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 comprapara1 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240701C00430000 | 2024-06-24 11:26AM EDT | 430.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240701C00440000 | 2024-06-27 12:48PM EDT | 440.00 | 41.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240701C00450000 | 2024-06-26 11:36AM EDT | 450.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| QQQ240701C00460000 | 2024-06-27 4:08PM EDT | 460.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 47 | 55 | 0.00% |
| QQQ240701C00467000 | 2024-06-27 9:36AM EDT | 467.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| QQQ240701C00468000 | 2024-06-27 4:11PM EDT | 468.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 24 | 114 | 0.00% |
| QQQ240701C00469000 | 2024-06-27 2:10PM EDT | 469.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 10 | 197 | 0.00% |
| QQQ240701C00470000 | 2024-06-27 3:38PM EDT | 470.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 17 | 644 | 0.00% |
| QQQ240701C00471000 | 2024-06-27 11:28AM EDT | 471.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 12 | 459 | 0.00% |
| QQQ240701C00472000 | 2024-06-27 2:45PM EDT | 472.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 16 | 409 | 0.00% |
| QQQ240701C00474000 | 2024-06-27 3:45PM EDT | 474.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 61 | 661 | 0.00% |
| QQQ240701C00475000 | 2024-06-27 4:03PM EDT | 475.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 443 | 1,110 | 0.00% |
| QQQ240701C00476000 | 2024-06-27 4:11PM EDT | 476.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 264 | 1,232 | 0.00% |
| QQQ240701C00477000 | 2024-06-27 4:14PM EDT | 477.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 220 | 1,204 | 0.00% |
| QQQ240701C00478000 | 2024-06-27 4:05PM EDT | 478.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 305 | 1,681 | 0.00% |
| QQQ240701C00479000 | 2024-06-27 4:14PM EDT | 479.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 529 | 1,049 | 0.00% |
| QQQ240701C00480000 | 2024-06-27 4:14PM EDT | 480.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3,766 | 3,816 | 0.00% |
| QQQ240701C00481000 | 2024-06-27 4:14PM EDT | 481.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4,165 | 1,433 | 0.00% |
| QQQ240701C00482000 | 2024-06-27 4:14PM EDT | 482.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 6,840 | 2,165 | 0.20% |
| QQQ240701C00483000 | 2024-06-27 4:13PM EDT | 483.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5,139 | 1,793 | 0.78% |
| QQQ240701C00484000 | 2024-06-27 4:14PM EDT | 484.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3,048 | 1,272 | 1.56% |
| QQQ240701C00485000 | 2024-06-27 4:14PM EDT | 485.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5,152 | 4,785 | 1.56% |
| QQQ240701C00486000 | 2024-06-27 4:14PM EDT | 486.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,568 | 979 | 1.56% |
| QQQ240701C00487000 | 2024-06-27 4:14PM EDT | 487.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,489 | 1,137 | 3.13% |
| QQQ240701C00490000 | 2024-06-27 4:14PM EDT | 490.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,444 | 4,260 | 3.13% |
| QQQ240701C00500000 | 2024-06-27 3:59PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 596 | 807 | 6.25% |
| QQQ240701C00510000 | 2024-06-27 3:56PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 146 | 582 | 12.50% |
| QQQ240701C00520000 | 2024-06-27 10:17AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 152 | 12.50% |
| QQQ240701C00530000 | 2024-06-24 2:06PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 134 | 25.00% |
Opções de vendapara1 de julho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240701P00430000 | 2024-06-27 3:19PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ240701P00440000 | 2024-06-26 10:48AM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 25.00% |
| QQQ240701P00450000 | 2024-06-27 1:42PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ240701P00460000 | 2024-06-27 3:55PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 12.50% |
| QQQ240701P00467000 | 2024-06-27 4:06PM EDT | 467.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,229 | 3,884 | 6.25% |
| QQQ240701P00468000 | 2024-06-27 4:14PM EDT | 468.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,693 | 0 | 6.25% |
| QQQ240701P00469000 | 2024-06-27 4:12PM EDT | 469.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 6.25% |
| QQQ240701P00470000 | 2024-06-27 4:12PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,452 | 0 | 6.25% |
| QQQ240701P00471000 | 2024-06-27 4:06PM EDT | 471.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| QQQ240701P00472000 | 2024-06-27 4:13PM EDT | 472.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 976 | 4,235 | 6.25% |
| QQQ240701P00473000 | 2024-06-27 4:07PM EDT | 473.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 677 | 1,404 | 3.13% |
| QQQ240701P00474000 | 2024-06-27 4:13PM EDT | 474.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,196 | 0 | 3.13% |
| QQQ240701P00475000 | 2024-06-27 4:12PM EDT | 475.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,803 | 0 | 3.13% |
| QQQ240701P00476000 | 2024-06-27 4:13PM EDT | 476.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 987 | 1,641 | 3.13% |
| QQQ240701P00477000 | 2024-06-27 4:14PM EDT | 477.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,780 | 0 | 3.13% |
| QQQ240701P00478000 | 2024-06-27 4:14PM EDT | 478.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6,864 | 0 | 1.56% |
| QQQ240701P00479000 | 2024-06-27 4:11PM EDT | 479.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,897 | 0 | 1.56% |
| QQQ240701P00480000 | 2024-06-27 4:14PM EDT | 480.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5,641 | 2,278 | 0.78% |
| QQQ240701P00481000 | 2024-06-27 4:14PM EDT | 481.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5,828 | 0 | 0.39% |
| QQQ240701P00482000 | 2024-06-27 4:13PM EDT | 482.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3,929 | 0 | 0.00% |
| QQQ240701P00483000 | 2024-06-27 4:11PM EDT | 483.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 0.00% |
| QQQ240701P00484000 | 2024-06-27 4:14PM EDT | 484.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 95 | 190 | 0.00% |
| QQQ240701P00485000 | 2024-06-27 4:14PM EDT | 485.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| QQQ240701P00486000 | 2024-06-27 4:03PM EDT | 486.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| QQQ240701P00487000 | 2024-06-27 2:00PM EDT | 487.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 27 | 109 | 0.00% |
| QQQ240701P00490000 | 2024-06-27 3:56PM EDT | 490.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 335 | 113 | 0.00% |
| QQQ240701P00500000 | 2024-06-27 12:40PM EDT | 500.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240701P00510000 | 2024-06-27 11:38AM EDT | 510.00 | 30.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.