Mercado abrirá em 7 h 27 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
81,68 +0,05 (+0,06%) OURO
2.339,90 -4,50 (-0,19%) Bitcoin USD
61.263,26 -1.313,44 (-2,10%)
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:265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00265000 | 2023-11-27 2:41PM EDT | 2024-06-28 | 133.74 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| QQQ240719C00265000 | 2024-06-24 11:46AM EDT | 2024-07-19 | 213.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00265000 | 2024-04-19 2:16PM EDT | 2024-08-16 | 155.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00265000 | 2024-01-17 10:48AM EDT | 2024-09-20 | 148.05 | 175.01 | 175.38 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00265000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 133.94 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
| QQQ241018C00265000 | 2024-05-24 9:47AM EDT | 2024-10-18 | 195.34 | 219.39 | 219.93 | 0.00 | - | 3 | 3 | 89.17% |
| QQQ241220C00265000 | 2024-06-21 3:49PM EDT | 2024-12-20 | 221.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ250117C00265000 | 2023-12-26 1:03PM EDT | 2025-01-17 | 158.09 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 2025-03-21 | 189.56 | 185.64 | 186.03 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250620C00265000 | 2023-10-20 12:22PM EDT | 2025-06-20 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ251219C00265000 | 2023-10-16 1:16PM EDT | 2025-12-19 | 137.64 | 146.74 | 150.61 | 0.00 | - | 120 | 60 | 0.00% |
| QQQ260116C00265000 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00265000 | 2023-12-26 12:36PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 50.00% |
| QQQ240719P00265000 | 2024-06-21 9:35AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240802P00265000 | 2024-06-21 3:42PM EDT | 2024-08-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| QQQ240816P00265000 | 2024-06-20 3:23PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240920P00265000 | 2024-06-12 11:06AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ240930P00265000 | 2023-12-20 12:11PM EDT | 2024-09-30 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| QQQ241018P00265000 | 2024-06-11 12:12PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| QQQ241115P00265000 | 2024-06-24 12:38PM EDT | 2024-11-15 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ241220P00265000 | 2024-06-21 3:49PM EDT | 2024-12-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ250117P00265000 | 2023-12-21 11:10AM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,187 | 12.50% |
| QQQ250321P00265000 | 2024-06-04 10:23AM EDT | 2025-03-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 2025-06-20 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| QQQ251219P00265000 | 2023-12-21 3:10PM EDT | 2025-12-19 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 12.50% |
| QQQ260116P00265000 | 2023-11-06 3:53PM EDT | 2026-01-16 | 9.90 | 7.75 | 9.31 | 0.00 | - | 18 | 19 | 38.58% |
| QQQ260618P00265000 | 2023-12-19 2:51PM EDT | 2026-06-18 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.