Mercado abrirá em 7 hs
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
2.337,50 -6,90 (-0,29%) Bitcoin USD
61.029,99 -1.244,70 (-2,00%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00290000 | 2023-07-28 1:03PM EDT | 2024-06-28 | 110.28 | 91.47 | 92.04 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ240719C00290000 | 2024-06-21 12:45PM EDT | 2024-07-19 | 191.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240726C00290000 | 2024-06-14 1:39PM EDT | 2024-07-26 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240802C00290000 | 2024-06-21 9:58AM EDT | 2024-08-02 | 190.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00290000 | 2024-06-21 3:14PM EDT | 2024-08-16 | 192.64 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240920C00290000 | 2024-06-13 9:45AM EDT | 2024-09-20 | 191.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018C00290000 | 2024-02-13 4:12PM EDT | 2024-10-18 | 146.30 | 157.21 | 157.67 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115C00290000 | 2024-05-29 11:24AM EDT | 2024-11-15 | 174.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ241220C00290000 | 2024-06-18 3:57PM EDT | 2024-12-20 | 202.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117C00290000 | 2023-12-18 1:33PM EDT | 2025-01-17 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| QQQ250321C00290000 | 2024-06-17 10:14AM EDT | 2025-03-21 | 200.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 2025-12-19 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 2026-01-16 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260618C00290000 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00290000 | 2023-12-26 10:33AM EDT | 2024-06-28 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 50.00% |
| QQQ240705P00290000 | 2024-06-21 11:38AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ240719P00290000 | 2024-06-24 11:13AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QQQ240816P00290000 | 2024-06-21 9:33AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240920P00290000 | 2024-06-24 3:39PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 2024-09-30 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| QQQ241018P00290000 | 2024-06-17 2:18PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ241115P00290000 | 2024-06-20 12:26PM EDT | 2024-11-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ241220P00290000 | 2024-06-24 12:03PM EDT | 2024-12-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ250117P00290000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 12.50% |
| QQQ250321P00290000 | 2024-06-24 10:01AM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 2025-06-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 2025-12-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 2026-01-16 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260618P00290000 | 2023-12-15 1:03PM EDT | 2026-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.