Mercado abrirá em 6 h 54 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
2.336,80 -7,60 (-0,32%) Bitcoin USD
60.982,80 -1.292,43 (-2,08%)
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:295.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00295000 | 2023-11-27 2:40PM EDT | 2024-06-28 | 105.76 | 0.00 | 0.00 | 0.00 | - | 409 | 381 | 0.00% |
| QQQ240719C00295000 | 2024-06-21 3:41PM EDT | 2024-07-19 | 186.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240816C00295000 | 2024-05-02 1:46PM EDT | 2024-08-16 | 134.81 | 159.07 | 159.44 | 0.00 | - | - | 1 | 0.00% |
| QQQ240920C00295000 | 2024-06-24 1:07PM EDT | 2024-09-20 | 185.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ241018C00295000 | 2024-06-21 3:34PM EDT | 2024-10-18 | 190.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00295000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 131.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ241220C00295000 | 2024-06-12 1:32PM EDT | 2024-12-20 | 187.21 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| QQQ250117C00295000 | 2023-12-21 1:07PM EDT | 2025-01-17 | 127.87 | 0.00 | 0.00 | 0.00 | - | 44 | 311 | 0.00% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 2025-06-20 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 2025-12-19 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260618C00295000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 148.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00295000 | 2023-12-26 4:58PM EDT | 2024-06-28 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3,034 | 50.00% |
| QQQ240705P00295000 | 2024-05-29 11:41AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240719P00295000 | 2024-06-21 11:04AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| QQQ240816P00295000 | 2024-06-21 10:03AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QQQ240920P00295000 | 2024-06-24 2:55PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 2024-09-30 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 12.50% |
| QQQ241018P00295000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 0.96 | 0.00 | 0.51 | 0.00 | - | 1 | 27 | 39.67% |
| QQQ241115P00295000 | 2024-06-07 2:09PM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00295000 | 2024-06-24 9:34AM EDT | 2024-12-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ250117P00295000 | 2023-12-21 4:32PM EDT | 2025-01-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 12.50% |
| QQQ250321P00295000 | 2024-06-24 1:49PM EDT | 2025-03-21 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 2025-06-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 2025-12-19 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 2026-01-16 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260618P00295000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.