Mercado abrirá em 7 h 22 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,71 +0,08 (+0,10%) OURO
2.340,80 -3,60 (-0,15%) Bitcoin USD
61.209,03 -1.264,11 (-2,02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:250.00
Opções de comprapara25 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00250000 | 2024-06-18 1:31PM EDT | 2024-07-19 | 235.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 2024-09-20 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ241220C00250000 | 2024-05-21 3:39PM EDT | 2024-12-20 | 212.57 | 237.18 | 237.62 | 0.00 | - | 1 | 3 | 83.18% |
| QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| QQQ250321C00250000 | 2024-05-24 3:33PM EDT | 2025-03-21 | 217.55 | 239.30 | 240.11 | 0.00 | - | 1 | 1 | 71.34% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 2025-12-19 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 2026-06-18 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
Opções de vendapara25 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 50.00% |
| QQQ240712P00250000 | 2024-06-06 12:32PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240719P00250000 | 2024-06-17 3:37PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 50.00% |
| QQQ240816P00250000 | 2024-06-24 2:55PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| QQQ240920P00250000 | 2024-06-21 12:00PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 2024-09-30 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 25.00% |
| QQQ241018P00250000 | 2024-06-07 3:59PM EDT | 2024-10-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| QQQ241115P00250000 | 2024-06-21 10:13AM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| QQQ241220P00250000 | 2024-06-14 11:03AM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| QQQ250321P00250000 | 2024-06-12 3:22PM EDT | 2025-03-21 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 2025-06-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 12.50% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 12.50% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.