Mercado abrirá em 7 h 10 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
81,68 +0,05 (+0,06%) OURO
2.338,20 -6,20 (-0,26%) Bitcoin USD
61.000,71 -1.341,59 (-2,15%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 2024-06-28 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240705C00300000 | 2024-06-21 1:35PM EDT | 2024-07-05 | 179.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240719C00300000 | 2024-06-20 3:37PM EDT | 2024-07-19 | 181.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240802C00300000 | 2024-06-21 9:57AM EDT | 2024-08-02 | 180.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00300000 | 2024-06-21 11:45AM EDT | 2024-08-16 | 183.28 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| QQQ240920C00300000 | 2024-06-24 2:03PM EDT | 2024-09-20 | 179.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-06-14 12:38PM EDT | 2024-10-18 | 182.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00300000 | 2024-06-11 10:49AM EDT | 2024-11-15 | 171.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00300000 | 2024-06-20 10:04AM EDT | 2024-12-20 | 193.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00300000 | 2024-06-21 3:34PM EDT | 2024-12-31 | 188.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-06-20 10:10AM EDT | 2025-03-21 | 196.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331C00300000 | 2024-05-15 11:29AM EDT | 2025-03-31 | 163.39 | 190.50 | 191.14 | 0.00 | - | 6 | 6 | 55.60% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 50.00% |
| QQQ240705P00300000 | 2024-06-04 10:33AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240712P00300000 | 2024-06-20 3:21PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QQQ240719P00300000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| QQQ240726P00300000 | 2024-06-12 2:32PM EDT | 2024-07-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240802P00300000 | 2024-06-14 3:36PM EDT | 2024-08-02 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240816P00300000 | 2024-06-24 3:53PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| QQQ240920P00300000 | 2024-06-21 4:13PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 12.50% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ241018P00300000 | 2024-06-20 3:56PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241115P00300000 | 2024-06-24 2:25PM EDT | 2024-11-15 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QQQ241220P00300000 | 2024-06-21 11:21AM EDT | 2024-12-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| QQQ241231P00300000 | 2024-06-20 10:25AM EDT | 2024-12-31 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 12.50% |
| QQQ250321P00300000 | 2024-06-24 2:40PM EDT | 2025-03-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250331P00300000 | 2024-06-17 12:48PM EDT | 2025-03-31 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.