Mercado abrirá em 7 h 26 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
81,69 +0,06 (+0,07%) OURO
2.340,30 -4,10 (-0,17%) Bitcoin USD
61.269,17 -1.328,33 (-2,12%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00280000 | 2023-11-29 4:34PM EDT | 2024-06-28 | 118.58 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| QQQ240705C00280000 | 2024-06-03 10:00AM EDT | 2024-07-05 | 175.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00280000 | 2024-06-24 11:58AM EDT | 2024-07-19 | 198.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240726C00280000 | 2024-06-17 9:56AM EDT | 2024-07-26 | 199.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00280000 | 2024-05-09 2:28PM EDT | 2024-08-16 | 164.48 | 184.87 | 185.22 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 2024-09-20 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00280000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ241018C00280000 | 2024-06-07 3:58PM EDT | 2024-10-18 | 187.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00280000 | 2024-06-06 11:55AM EDT | 2024-11-15 | 189.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220C00280000 | 2024-05-06 2:20PM EDT | 2024-12-20 | 167.58 | 190.70 | 191.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ250117C00280000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 141.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,585 | 0.00% |
| QQQ250321C00280000 | 2024-06-12 12:45PM EDT | 2025-03-21 | 205.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 2025-12-19 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 2026-01-16 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260618C00280000 | 2023-12-21 4:41PM EDT | 2026-06-18 | 159.08 | 0.00 | 0.00 | 0.00 | - | - | 141 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00280000 | 2023-12-20 3:48PM EDT | 2024-06-28 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 50.00% |
| QQQ240712P00280000 | 2024-06-04 11:15AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240719P00280000 | 2024-06-24 12:42PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QQQ240816P00280000 | 2024-06-18 2:50PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| QQQ240920P00280000 | 2024-06-24 10:07AM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| QQQ240930P00280000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| QQQ241018P00280000 | 2024-06-24 12:07PM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ241115P00280000 | 2024-06-24 3:02PM EDT | 2024-11-15 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00280000 | 2024-06-20 3:26PM EDT | 2024-12-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ250117P00280000 | 2023-12-26 4:50PM EDT | 2025-01-17 | 3.71 | 0.00 | 0.00 | 0.00 | - | 202 | 3,762 | 12.50% |
| QQQ250321P00280000 | 2024-06-24 3:39PM EDT | 2025-03-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 12.50% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ260116P00280000 | 2023-12-12 3:54PM EDT | 2026-01-16 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ260618P00280000 | 2023-12-13 1:51PM EDT | 2026-06-18 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.