Mercado abrirá em 6 h 44 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
81,66 +0,03 (+0,04%) OURO
2.335,60 -8,80 (-0,38%) 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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00260000 | 2023-12-12 10:30AM EDT | 2024-06-28 | 142.89 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| QQQ240705C00260000 | 2024-06-14 2:46PM EDT | 2024-07-05 | 218.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00260000 | 2024-06-24 3:28PM EDT | 2024-07-19 | 217.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00260000 | 2024-04-29 11:18AM EDT | 2024-09-20 | 177.48 | 201.31 | 201.61 | 0.00 | - | 30 | 49 | 0.00% |
| QQQ240930C00260000 | 2023-12-13 12:14PM EDT | 2024-09-30 | 150.18 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| QQQ241018C00260000 | 2024-02-01 4:55PM EDT | 2024-10-18 | 170.09 | 192.62 | 193.05 | 0.00 | - | - | 1 | 0.00% |
| QQQ241115C00260000 | 2024-03-15 10:43AM EDT | 2024-11-15 | 184.27 | 186.17 | 186.80 | 0.00 | - | - | 1 | 0.00% |
| QQQ241220C00260000 | 2024-06-13 9:39AM EDT | 2024-12-20 | 224.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00260000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 160.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,130 | 0.00% |
| QQQ250321C00260000 | 2024-03-26 1:52PM EDT | 2025-03-21 | 198.50 | 180.40 | 183.23 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ250620C00260000 | 2023-11-10 1:15PM EDT | 2025-06-20 | 138.50 | 150.24 | 153.93 | 0.00 | - | 1 | 97 | 0.00% |
| QQQ251219C00260000 | 2023-10-17 11:51AM EDT | 2025-12-19 | 140.73 | 150.86 | 154.73 | 0.00 | - | 140 | 131 | 0.00% |
| QQQ260116C00260000 | 2023-12-13 5:06PM EDT | 2026-01-16 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ260618C00260000 | 2023-12-20 1:08PM EDT | 2026-06-18 | 179.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00260000 | 2023-12-20 3:58PM EDT | 2024-06-28 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 50.00% |
| QQQ240719P00260000 | 2024-06-20 3:54PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 50.00% |
| QQQ240726P00260000 | 2024-06-12 11:11AM EDT | 2024-07-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240816P00260000 | 2024-06-17 11:10AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| QQQ240920P00260000 | 2024-06-04 10:11AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240930P00260000 | 2023-12-18 1:07PM EDT | 2024-09-30 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 25.00% |
| QQQ241018P00260000 | 2024-06-04 2:29PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ241115P00260000 | 2024-06-24 10:00AM EDT | 2024-11-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ241220P00260000 | 2024-06-12 11:33AM EDT | 2024-12-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ250117P00260000 | 2023-12-26 12:44PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,074 | 12.50% |
| QQQ250321P00260000 | 2024-06-12 11:35AM EDT | 2025-03-21 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ250620P00260000 | 2023-12-20 11:21AM EDT | 2025-06-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 386 | 12.50% |
| QQQ251219P00260000 | 2023-12-21 2:35PM EDT | 2025-12-19 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,121 | 12.50% |
| QQQ260116P00260000 | 2023-11-14 10:43AM EDT | 2026-01-16 | 7.38 | 5.52 | 7.58 | 0.00 | - | 1 | 8 | 37.38% |
© 2024 Yahoo. Todos os direitos reservados.