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
2.335,80 -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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00270000 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240705C00270000 | 2024-06-20 4:01PM EDT | 2024-07-05 | 211.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719C00270000 | 2024-06-20 4:01PM EDT | 2024-07-19 | 211.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240726C00270000 | 2024-06-21 3:08PM EDT | 2024-07-26 | 211.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240802C00270000 | 2024-06-14 11:05AM EDT | 2024-08-02 | 209.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816C00270000 | 2024-06-24 10:01AM EDT | 2024-08-16 | 212.06 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| QQQ240920C00270000 | 2024-06-24 1:07PM EDT | 2024-09-20 | 210.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| QQQ241018C00270000 | 2024-05-31 11:17AM EDT | 2024-10-18 | 180.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00270000 | 2024-06-24 11:02AM EDT | 2024-11-15 | 213.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00270000 | 2024-06-20 11:37AM EDT | 2024-12-20 | 221.83 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| QQQ250117C00270000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 150.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
| QQQ250321C00270000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 194.69 | 220.35 | 221.14 | 0.00 | - | 2 | 1 | 66.00% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 2025-06-20 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 2026-01-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00270000 | 2023-12-26 1:31PM EDT | 2024-06-28 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 50.00% |
| QQQ240719P00270000 | 2024-06-24 11:19AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240802P00270000 | 2024-06-20 1:39PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240816P00270000 | 2024-06-24 2:55PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 25.00% |
| QQQ240920P00270000 | 2024-06-24 12:52PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 2024-09-30 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| QQQ241018P00270000 | 2024-06-24 12:13PM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| QQQ241115P00270000 | 2024-06-20 10:00AM EDT | 2024-11-15 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ241220P00270000 | 2024-06-11 12:22PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| QQQ250117P00270000 | 2023-12-26 2:43PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7,985 | 12.50% |
| QQQ250321P00270000 | 2024-06-14 11:28AM EDT | 2025-03-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 12.50% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 2025-12-19 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
| QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 2026-01-16 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 38.95% |
| QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 2026-06-18 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.