Mercado abrirá em 6 h 43 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
81,67 +0,04 (+0,05%) OURO
2.335,80 -8,60 (-0,37%) Bitcoin USD
60.989,07 -1.311,60 (-2,11%)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00255000 | 2023-11-27 3:04PM EDT | 2024-06-28 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240719C00255000 | 2024-06-24 10:48AM EDT | 2024-07-19 | 222.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00255000 | 2024-06-20 10:07AM EDT | 2024-08-16 | 232.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00255000 | 2024-03-15 10:39AM EDT | 2024-09-20 | 187.17 | 189.20 | 189.70 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 2024-12-20 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ250117C00255000 | 2023-12-08 11:19AM EDT | 2025-01-17 | 151.48 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 180.72 | 206.35 | 206.97 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 2025-06-20 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 2025-12-19 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 2026-01-16 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260618C00255000 | 2023-11-20 1:21PM EDT | 2026-06-18 | 162.65 | 173.50 | 178.00 | 0.00 | - | - | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00255000 | 2023-12-19 11:12AM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| QQQ240719P00255000 | 2024-06-11 10:22AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| QQQ240816P00255000 | 2024-06-20 3:03PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240920P00255000 | 2024-06-17 2:12PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 2024-09-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| QQQ241018P00255000 | 2024-05-30 10:17AM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| QQQ241115P00255000 | 2024-06-13 11:05AM EDT | 2024-11-15 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ241220P00255000 | 2024-06-17 3:30PM EDT | 2024-12-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| QQQ250117P00255000 | 2023-12-26 3:55PM EDT | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5,208 | 12.50% |
| QQQ250321P00255000 | 2024-05-28 11:27AM EDT | 2025-03-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 2025-12-19 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 12.50% |
| QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.