Mercado fechará em 4 h 54 min
BOVESPA
124.964,54 +246,47 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.855,26 -28,71 (-0,05%) PETROLEO CRU
83,30 -0,08 (-0,10%) OURO
2.334,30 -4,60 (-0,20%) Bitcoin USD
62.003,29 -842,46 (-1,34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:06AM EDT. Mercado aberto.
Opções de comprapara9 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240809C00310000 | 2024-06-28 3:56PM EDT | 310.00 | 171.38 | 174.97 | 175.36 | 0.00 | - | 2 | 2 | 75.68% |
| QQQ240809C00410000 | 2024-06-28 12:20PM EDT | 410.00 | 74.72 | 75.96 | 76.33 | 0.00 | - | 1 | 1 | 38.74% |
| QQQ240809C00420000 | 2024-06-28 12:36PM EDT | 420.00 | 64.96 | 65.78 | 66.15 | 0.00 | - | 1 | 1 | 33.73% |
| QQQ240809C00435000 | 2024-06-28 10:50AM EDT | 435.00 | 54.03 | 51.55 | 51.91 | 0.00 | - | 3 | 1 | 29.77% |
| QQQ240809C00440000 | 2024-07-01 3:02PM EDT | 440.00 | 44.88 | 46.80 | 47.11 | 0.00 | - | 2 | 2 | 28.08% |
| QQQ240809C00445000 | 2024-06-28 12:11PM EDT | 445.00 | 41.41 | 41.96 | 42.23 | 0.00 | - | 1 | 6 | 26.11% |
| QQQ240809C00450000 | 2024-07-01 3:36PM EDT | 450.00 | 35.77 | 37.29 | 37.59 | 0.00 | - | 5 | 10 | 24.66% |
| QQQ240809C00455000 | 2024-07-01 3:51PM EDT | 455.00 | 31.55 | 32.86 | 33.11 | 0.00 | - | 308 | 78 | 23.43% |
| QQQ240809C00460000 | 2024-07-02 10:14AM EDT | 460.00 | 27.68 | 28.48 | 28.72 | +0.52 | +1.91% | 2 | 78 | 22.17% |
| QQQ240809C00462500 | 2024-06-27 11:42AM EDT | 462.50 | 24.71 | 26.16 | 26.40 | 0.00 | - | - | 15 | 21.20% |
| QQQ240809C00463000 | 2024-06-28 2:32PM EDT | 463.00 | 24.70 | 25.76 | 26.02 | 0.00 | - | 10 | 10 | 21.17% |
| QQQ240809C00465000 | 2024-07-01 2:00PM EDT | 465.00 | 22.46 | 24.34 | 24.55 | 0.00 | - | 54 | 29 | 21.10% |
| QQQ240809C00467500 | 2024-06-28 10:41AM EDT | 467.50 | 24.48 | 22.26 | 22.47 | 0.00 | - | 1 | 9 | 20.46% |
| QQQ240809C00469000 | 2024-07-01 11:27AM EDT | 469.00 | 20.20 | 20.94 | 21.06 | +1.57 | +8.43% | 2 | 169 | 19.74% |
| QQQ240809C00470000 | 2024-07-01 1:17PM EDT | 470.00 | 20.24 | 20.13 | 20.27 | +1.48 | +7.89% | 2 | 35 | 19.52% |
| QQQ240809C00472000 | 2024-07-02 9:41AM EDT | 472.00 | 18.50 | 18.83 | 18.94 | +0.86 | +4.88% | 4 | 16 | 19.48% |
| QQQ240809C00472500 | 2024-07-02 9:53AM EDT | 472.50 | 18.01 | 18.50 | 18.60 | -0.95 | -5.01% | 1 | 3 | 19.44% |
| QQQ240809C00473000 | 2024-07-01 2:11PM EDT | 473.00 | 16.82 | 17.83 | 17.94 | 0.00 | - | 4 | 5 | 18.85% |
| QQQ240809C00475000 | 2024-07-02 10:40AM EDT | 475.00 | 16.70 | 16.64 | 16.76 | +1.41 | +9.22% | 3 | 62 | 18.94% |
| QQQ240809C00476000 | 2024-07-01 9:59AM EDT | 476.00 | 13.00 | 15.83 | 15.94 | 0.00 | - | 17 | 13 | 18.58% |
| QQQ240809C00477000 | 2024-07-02 9:42AM EDT | 477.00 | 15.00 | 15.21 | 15.31 | +1.90 | +14.50% | 6 | 26 | 18.51% |
| QQQ240809C00477500 | 2024-07-01 12:43PM EDT | 477.50 | 13.74 | 14.67 | 14.77 | 0.00 | - | 25 | 15 | 18.09% |
| QQQ240809C00478000 | 2024-07-02 9:46AM EDT | 478.00 | 14.50 | 14.29 | 14.39 | +0.95 | +7.01% | 2 | 186 | 17.94% |
| QQQ240809C00479000 | 2024-07-02 10:15AM EDT | 479.00 | 12.94 | 13.68 | 13.78 | +0.23 | +1.81% | 2 | 7 | 17.87% |
| QQQ240809C00480000 | 2024-07-02 10:46AM EDT | 480.00 | 13.10 | 13.01 | 13.10 | +1.19 | +9.99% | 86 | 42 | 17.66% |
| QQQ240809C00481000 | 2024-07-02 9:52AM EDT | 481.00 | 12.19 | 12.48 | 12.56 | +0.71 | +6.18% | 9 | 35 | 17.65% |
| QQQ240809C00482000 | 2024-07-02 10:15AM EDT | 482.00 | 11.06 | 11.89 | 11.98 | -0.02 | -0.18% | 52 | 32 | 17.55% |
| QQQ240809C00482500 | 2024-07-02 9:54AM EDT | 482.50 | 11.24 | 11.63 | 11.71 | +0.52 | +4.85% | 3 | 5 | 17.53% |
| QQQ240809C00483000 | 2024-07-01 1:30PM EDT | 483.00 | 10.17 | 11.15 | 11.23 | 0.00 | - | 8 | 24 | 17.17% |
| QQQ240809C00484000 | 2024-07-02 10:15AM EDT | 484.00 | 9.95 | 10.77 | 10.84 | +0.50 | +5.29% | 3 | 26 | 17.33% |
| QQQ240809C00485000 | 2024-07-02 10:36AM EDT | 485.00 | 9.98 | 10.18 | 10.25 | +0.54 | +5.72% | 31 | 54 | 17.16% |
| QQQ240809C00486000 | 2024-07-02 9:48AM EDT | 486.00 | 9.48 | 9.62 | 9.69 | +0.47 | +5.22% | 17 | 34 | 17.01% |
| QQQ240809C00487000 | 2024-07-01 2:53PM EDT | 487.00 | 8.27 | 8.98 | 9.04 | +0.32 | +4.03% | 2 | 28 | 16.68% |
| QQQ240809C00487500 | 2024-07-01 9:35AM EDT | 487.50 | 7.56 | 8.64 | 8.70 | 0.00 | - | 1 | 24 | 16.49% |
| QQQ240809C00488000 | 2024-07-01 12:42PM EDT | 488.00 | 7.75 | 8.48 | 8.55 | 0.00 | - | 16 | 27 | 16.60% |
| QQQ240809C00489000 | 2024-07-02 9:30AM EDT | 489.00 | 6.79 | 7.96 | 8.02 | -0.37 | -5.17% | 1 | 19 | 16.42% |
| QQQ240809C00490000 | 2024-07-02 10:24AM EDT | 490.00 | 6.83 | 7.59 | 7.65 | -0.26 | -3.67% | 84 | 44 | 16.47% |
| QQQ240809C00491000 | 2024-07-02 9:37AM EDT | 491.00 | 6.36 | 7.13 | 7.19 | +0.12 | +1.92% | 1 | 20 | 16.36% |
| QQQ240809C00492000 | 2024-07-02 10:23AM EDT | 492.00 | 6.17 | 6.58 | 6.64 | +0.77 | +14.26% | 4 | 12 | 16.06% |
| QQQ240809C00492500 | 2024-07-01 2:43PM EDT | 492.50 | 5.67 | 6.41 | 6.47 | 0.00 | - | 42 | 64 | 16.08% |
| QQQ240809C00493000 | 2024-07-01 3:34PM EDT | 493.00 | 5.54 | 6.26 | 6.32 | 0.00 | - | 27 | 28 | 16.13% |
| QQQ240809C00494000 | 2024-07-02 10:11AM EDT | 494.00 | 5.26 | 5.82 | 5.87 | +0.40 | +8.23% | 1 | 10 | 15.95% |
| QQQ240809C00495000 | 2024-07-02 10:12AM EDT | 495.00 | 4.84 | 5.28 | 5.34 | +0.11 | +2.33% | 3 | 186 | 15.60% |
| QQQ240809C00496000 | 2024-07-02 10:40AM EDT | 496.00 | 5.02 | 5.06 | 5.10 | +0.50 | +11.06% | 1 | 379 | 15.72% |
| QQQ240809C00497000 | 2024-07-01 12:58PM EDT | 497.00 | 4.23 | 4.72 | 4.78 | 0.00 | - | 3 | 36 | 15.68% |
| QQQ240809C00497500 | 2024-07-02 10:12AM EDT | 497.50 | 4.05 | 4.54 | 4.59 | -0.14 | -3.34% | 20 | 38 | 15.60% |
| QQQ240809C00498000 | 2024-07-01 2:19PM EDT | 498.00 | 4.18 | 4.32 | 4.36 | +0.09 | +2.20% | 13 | 14 | 15.43% |
| QQQ240809C00499000 | 2024-07-02 9:54AM EDT | 499.00 | 3.88 | 4.08 | 4.12 | +0.28 | +7.78% | 16 | 193 | 15.49% |
| QQQ240809C00500000 | 2024-07-02 10:24AM EDT | 500.00 | 3.35 | 3.76 | 3.80 | -0.15 | -4.29% | 89 | 93 | 15.36% |
| QQQ240809C00505000 | 2024-07-01 3:38PM EDT | 505.00 | 2.14 | 2.52 | 2.55 | 0.00 | - | 16 | 73 | 15.00% |
| QQQ240809C00510000 | 2024-07-02 10:35AM EDT | 510.00 | 1.60 | 1.60 | 1.63 | +0.11 | +7.38% | 4 | 51 | 14.66% |
| QQQ240809C00515000 | 2024-07-02 10:18AM EDT | 515.00 | 0.95 | 0.99 | 1.02 | +0.06 | +6.74% | 2 | 216 | 14.44% |
| QQQ240809C00520000 | 2024-07-02 10:18AM EDT | 520.00 | 0.61 | 0.64 | 0.68 | +0.05 | +8.93% | 3 | 106 | 14.59% |
| QQQ240809C00525000 | 2024-07-01 1:23PM EDT | 525.00 | 0.39 | 0.39 | 0.43 | 0.00 | - | 13 | 23 | 14.62% |
| QQQ240809C00530000 | 2024-07-01 1:54PM EDT | 530.00 | 0.24 | 0.26 | 0.29 | 0.00 | - | 8 | 15 | 14.87% |
| QQQ240809C00535000 | 2024-06-28 10:50AM EDT | 535.00 | 0.19 | 0.17 | 0.19 | -0.12 | -38.71% | 3 | 8 | 15.06% |
| QQQ240809C00540000 | 2024-07-01 3:05PM EDT | 540.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 11 | 12 | 15.67% |
| QQQ240809C00550000 | 2024-07-01 3:31PM EDT | 550.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 53 | 68 | 16.46% |
Opções de vendapara9 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240809P00315000 | 2024-06-28 4:01PM EDT | 315.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 5 | 48.24% |
| QQQ240809P00340000 | 2024-06-28 11:29AM EDT | 340.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 1 | 42.48% |
| QQQ240809P00375000 | 2024-06-28 3:21PM EDT | 375.00 | 0.19 | 0.13 | 0.17 | 0.00 | - | 50 | 50 | 33.84% |
| QQQ240809P00380000 | 2024-07-01 12:07PM EDT | 380.00 | 0.19 | 0.15 | 0.19 | 0.00 | - | 4 | 9 | 32.72% |
| QQQ240809P00385000 | 2024-06-28 3:54PM EDT | 385.00 | 0.22 | 0.16 | 0.20 | 0.00 | - | 3 | 3 | 31.40% |
| QQQ240809P00395000 | 2024-06-28 3:33PM EDT | 395.00 | 0.30 | 0.20 | 0.24 | 0.00 | - | 22 | 22 | 29.00% |
| QQQ240809P00400000 | 2024-07-01 1:46PM EDT | 400.00 | 0.28 | 0.23 | 0.27 | 0.00 | - | 12 | 19 | 27.91% |
| QQQ240809P00415000 | 2024-07-02 10:39AM EDT | 415.00 | 0.37 | 0.36 | 0.40 | -0.09 | -19.57% | 2 | 10 | 24.71% |
| QQQ240809P00420000 | 2024-07-02 10:43AM EDT | 420.00 | 0.43 | 0.42 | 0.45 | -0.01 | -2.27% | 5 | 164 | 23.54% |
| QQQ240809P00425000 | 2024-07-02 9:49AM EDT | 425.00 | 0.54 | 0.50 | 0.55 | -0.16 | -22.86% | 3 | 44 | 22.71% |
| QQQ240809P00430000 | 2024-07-02 10:08AM EDT | 430.00 | 0.65 | 0.61 | 0.65 | -0.07 | -9.72% | 4 | 44 | 21.72% |
| QQQ240809P00435000 | 2024-07-02 10:39AM EDT | 435.00 | 0.75 | 0.76 | 0.80 | -0.11 | -12.79% | 19 | 78 | 20.86% |
| QQQ240809P00440000 | 2024-07-02 10:29AM EDT | 440.00 | 1.00 | 0.94 | 0.97 | -0.02 | -1.96% | 56 | 224 | 19.92% |
| QQQ240809P00445000 | 2024-07-02 10:28AM EDT | 445.00 | 1.27 | 1.19 | 1.23 | +0.06 | +4.96% | 43 | 95 | 19.17% |
| QQQ240809P00450000 | 2024-07-02 9:55AM EDT | 450.00 | 1.63 | 1.51 | 1.56 | -0.17 | -9.44% | 4 | 156 | 18.40% |
| QQQ240809P00455000 | 2024-07-02 10:50AM EDT | 455.00 | 2.02 | 2.00 | 2.03 | -0.23 | -10.22% | 18 | 215 | 17.76% |
| QQQ240809P00460000 | 2024-07-02 10:50AM EDT | 460.00 | 2.59 | 2.58 | 2.62 | -0.33 | -10.78% | 9 | 111 | 17.07% |
| QQQ240809P00461000 | 2024-07-01 2:20PM EDT | 461.00 | 2.95 | 2.73 | 2.78 | 0.00 | - | 37 | 39 | 16.98% |
| QQQ240809P00462000 | 2024-07-02 9:30AM EDT | 462.00 | 3.44 | 2.85 | 2.89 | +0.15 | +4.56% | 3 | 29 | 16.76% |
| QQQ240809P00462500 | 2024-06-28 3:33PM EDT | 462.50 | 4.01 | 2.92 | 2.97 | 0.00 | - | 30 | 26 | 16.70% |
| QQQ240809P00463000 | 2024-07-01 1:45PM EDT | 463.00 | 3.43 | 2.96 | 3.00 | 0.00 | - | 4 | 5 | 16.53% |
| QQQ240809P00464000 | 2024-07-01 1:54PM EDT | 464.00 | 3.69 | 3.18 | 3.23 | 0.00 | - | 3 | 5 | 16.55% |
| QQQ240809P00465000 | 2024-07-02 9:37AM EDT | 465.00 | 3.56 | 3.31 | 3.36 | -0.13 | -3.52% | 3 | 141 | 16.32% |
| QQQ240809P00466000 | 2024-07-01 3:39PM EDT | 466.00 | 3.87 | 3.54 | 3.59 | 0.00 | - | 4 | 39 | 16.30% |
| QQQ240809P00467000 | 2024-07-02 9:30AM EDT | 467.00 | 4.37 | 3.65 | 3.69 | +0.26 | +6.33% | 2 | 8 | 15.98% |
| QQQ240809P00467500 | 2024-07-01 3:53PM EDT | 467.50 | 4.03 | 3.77 | 3.82 | 0.00 | - | 1 | 24 | 15.98% |
| QQQ240809P00468000 | 2024-07-02 10:35AM EDT | 468.00 | 3.97 | 3.91 | 3.97 | -0.34 | -7.89% | 4 | 23 | 16.01% |
| QQQ240809P00469000 | 2024-07-01 2:54PM EDT | 469.00 | 4.59 | 4.08 | 4.13 | 0.00 | - | 6 | 30 | 15.79% |
| QQQ240809P00470000 | 2024-07-02 10:43AM EDT | 470.00 | 4.40 | 4.28 | 4.33 | -0.25 | -5.38% | 44 | 161 | 15.62% |
| QQQ240809P00471000 | 2024-07-01 3:59PM EDT | 471.00 | 5.15 | 4.57 | 4.63 | +0.41 | +8.65% | 2 | 98 | 15.62% |
| QQQ240809P00472000 | 2024-07-02 10:43AM EDT | 472.00 | 4.91 | 4.76 | 4.82 | -0.54 | -9.91% | 2 | 54 | 15.39% |
| QQQ240809P00472500 | 2024-07-02 10:42AM EDT | 472.50 | 4.94 | 4.93 | 5.00 | -1.05 | -17.53% | 12 | 17 | 15.42% |
| QQQ240809P00473000 | 2024-07-02 10:35AM EDT | 473.00 | 5.15 | 5.00 | 5.06 | -0.15 | -2.83% | 10 | 26 | 15.23% |
| QQQ240809P00474000 | 2024-07-01 3:25PM EDT | 474.00 | 5.93 | 5.31 | 5.37 | 0.00 | - | 59 | 67 | 15.18% |
| QQQ240809P00475000 | 2024-07-02 10:06AM EDT | 475.00 | 5.89 | 5.52 | 5.58 | -0.09 | -1.51% | 12 | 48 | 14.92% |
| QQQ240809P00476000 | 2024-07-02 10:48AM EDT | 476.00 | 6.14 | 5.90 | 5.97 | -0.38 | -5.83% | 1 | 71 | 14.96% |
| QQQ240809P00477000 | 2024-07-02 9:51AM EDT | 477.00 | 6.59 | 6.27 | 6.33 | -0.11 | -1.64% | 6 | 37 | 14.91% |
| QQQ240809P00477500 | 2024-07-02 9:57AM EDT | 477.50 | 6.67 | 6.28 | 6.35 | -0.20 | -2.91% | 3 | 32 | 14.62% |
| QQQ240809P00478000 | 2024-07-02 10:26AM EDT | 478.00 | 6.90 | 6.52 | 6.57 | -0.19 | -2.68% | 84 | 27 | 14.64% |
| QQQ240809P00479000 | 2024-07-02 10:48AM EDT | 479.00 | 7.13 | 6.75 | 6.83 | -0.64 | -8.24% | 6 | 22 | 14.39% |
| QQQ240809P00480000 | 2024-07-02 10:35AM EDT | 480.00 | 7.33 | 7.19 | 7.27 | -0.19 | -2.53% | 95 | 587 | 14.40% |
| QQQ240809P00481000 | 2024-07-02 10:40AM EDT | 481.00 | 7.50 | 7.49 | 7.56 | -0.50 | -6.25% | 38 | 128 | 14.14% |
| QQQ240809P00482000 | 2024-07-02 10:13AM EDT | 482.00 | 8.52 | 8.04 | 8.11 | +0.30 | +3.65% | 28 | 90 | 14.27% |
| QQQ240809P00482500 | 2024-07-02 10:35AM EDT | 482.50 | 8.25 | 8.16 | 8.23 | -0.30 | -3.51% | 7 | 10 | 14.08% |
| QQQ240809P00483000 | 2024-07-02 10:08AM EDT | 483.00 | 8.45 | 8.32 | 8.39 | -3.18 | -27.34% | 2 | 28 | 13.94% |
| QQQ240809P00484000 | 2024-07-02 10:30AM EDT | 484.00 | 9.00 | 8.75 | 8.82 | -0.85 | -8.63% | 12 | 8 | 13.82% |
| QQQ240809P00485000 | 2024-07-02 10:05AM EDT | 485.00 | 9.50 | 9.13 | 9.21 | -0.85 | -8.21% | 2 | 17 | 13.61% |
| QQQ240809P00486000 | 2024-06-28 1:46PM EDT | 486.00 | 11.02 | 9.59 | 9.67 | 0.00 | - | 40 | 12 | 13.49% |
| QQQ240809P00487000 | 2024-07-01 2:53PM EDT | 487.00 | 11.36 | 10.08 | 10.17 | 0.00 | - | 3 | 18 | 13.39% |
| QQQ240809P00488000 | 2024-06-28 12:36PM EDT | 488.00 | 12.04 | 10.53 | 10.64 | 0.00 | - | 1 | 1 | 13.22% |
| QQQ240809P00489000 | 2024-07-01 12:19PM EDT | 489.00 | 12.58 | 11.29 | 11.45 | 0.00 | - | 20 | 14 | 13.57% |
| QQQ240809P00490000 | 2024-06-28 3:58PM EDT | 490.00 | 14.35 | 11.57 | 11.74 | 0.00 | - | 6 | 2 | 13.03% |
| QQQ240809P00491000 | 2024-06-28 11:49AM EDT | 491.00 | 12.72 | 12.13 | 12.33 | 0.00 | - | 2 | 2 | 12.96% |
| QQQ240809P00492000 | 2024-06-28 11:49AM EDT | 492.00 | 13.31 | 12.77 | 12.96 | 0.00 | - | 2 | 2 | 12.92% |
| QQQ240809P00495000 | 2024-06-28 12:16PM EDT | 495.00 | 16.10 | 14.51 | 14.75 | 0.00 | - | 4 | 2 | 12.42% |
| QQQ240809P00496000 | 2024-06-28 4:12PM EDT | 496.00 | 18.24 | 15.42 | 15.66 | 0.00 | - | 2 | 2 | 12.76% |
| QQQ240809P00498000 | 2024-06-28 10:56AM EDT | 498.00 | 16.62 | 16.82 | 17.08 | 0.00 | - | 4 | 4 | 12.62% |
| QQQ240809P00500000 | 2024-07-01 3:54PM EDT | 500.00 | 19.20 | 18.03 | 18.31 | 0.00 | - | 1 | 6 | 11.90% |
© 2024 Yahoo. Todos os direitos reservados.