Mercado abrirá em 6 h 46 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
2.336,20 -8,20 (-0,35%) Bitcoin USD
61.019,34 -1.191,93 (-1,92%)
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:285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00285000 | 2023-11-10 1:49PM EDT | 2024-06-28 | 102.50 | 115.68 | 116.00 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240705C00285000 | 2024-06-24 9:51AM EDT | 2024-07-05 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00285000 | 2024-06-20 3:38PM EDT | 2024-07-19 | 196.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00285000 | 2024-06-21 3:34PM EDT | 2024-08-16 | 197.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240920C00285000 | 2024-06-06 1:18PM EDT | 2024-09-20 | 182.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00285000 | 2023-10-19 3:43PM EDT | 2024-09-30 | 94.77 | 114.97 | 115.65 | 0.00 | - | - | 1 | 0.00% |
| QQQ241018C00285000 | 2024-04-04 10:44AM EDT | 2024-10-18 | 168.35 | 156.99 | 157.47 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00285000 | 2024-03-27 11:56AM EDT | 2024-12-20 | 169.09 | 155.85 | 156.39 | 0.00 | - | 6 | 3 | 0.00% |
| QQQ250117C00285000 | 2023-12-18 11:34AM EDT | 2025-01-17 | 137.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2,658 | 0.00% |
| QQQ250321C00285000 | 2024-05-01 9:59AM EDT | 2025-03-21 | 151.67 | 177.76 | 178.47 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ251219C00285000 | 2023-11-15 11:24AM EDT | 2025-12-19 | 135.00 | 146.07 | 149.94 | 0.00 | - | 1 | 95 | 0.00% |
| QQQ260116C00285000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 149.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618C00285000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 155.75 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00285000 | 2023-12-26 10:50AM EDT | 2024-06-28 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 50.00% |
| QQQ240705P00285000 | 2024-05-31 1:46PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QQQ240719P00285000 | 2024-06-24 1:22PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QQQ240726P00285000 | 2024-06-20 1:40PM EDT | 2024-07-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240816P00285000 | 2024-06-24 12:03PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QQQ240920P00285000 | 2024-06-21 10:13AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240930P00285000 | 2023-12-05 2:05PM EDT | 2024-09-30 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 25.00% |
| QQQ241018P00285000 | 2024-06-14 10:33AM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ241115P00285000 | 2024-06-24 12:15PM EDT | 2024-11-15 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ241220P00285000 | 2024-06-20 1:28PM EDT | 2024-12-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ250117P00285000 | 2023-12-26 4:53PM EDT | 2025-01-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 203 | 15,576 | 12.50% |
| QQQ250321P00285000 | 2024-06-12 11:35AM EDT | 2025-03-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 2025-06-20 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 12.50% |
| QQQ251219P00285000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 2,935 | 6.25% |
| QQQ260116P00285000 | 2023-12-26 12:11PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| QQQ260618P00285000 | 2023-11-14 12:09PM EDT | 2026-06-18 | 11.60 | 8.18 | 12.98 | 0.00 | - | - | 2 | 34.20% |
© 2024 Yahoo. Todos os direitos reservados.