Mercado abrirá em 6 h 40 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
2.336,10 -8,30 (-0,35%) Bitcoin USD
61.033,07 -1.253,57 (-2,01%)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 2024-06-28 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240712C00310000 | 2024-06-24 3:52PM EDT | 2024-07-12 | 166.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719C00310000 | 2024-06-21 3:41PM EDT | 2024-07-19 | 171.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00310000 | 2024-06-21 2:23PM EDT | 2024-08-16 | 172.54 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QQQ240920C00310000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 147.29 | 173.22 | 173.63 | 0.00 | - | 2 | 53 | 77.17% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00310000 | 2024-06-10 12:04PM EDT | 2024-10-18 | 159.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00310000 | 2024-06-24 1:15PM EDT | 2024-11-15 | 172.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00310000 | 2024-06-18 3:57PM EDT | 2024-12-20 | 183.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00310000 | 2024-06-11 3:13PM EDT | 2024-12-31 | 165.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250321C00310000 | 2024-06-17 10:14AM EDT | 2025-03-21 | 182.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 2024-06-28 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 50.00% |
| QQQ240705P00310000 | 2024-05-28 9:56AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| QQQ240712P00310000 | 2024-06-18 3:39PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240719P00310000 | 2024-06-21 3:50PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| QQQ240816P00310000 | 2024-06-24 12:13PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QQQ240920P00310000 | 2024-06-24 2:55PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
| QQQ241018P00310000 | 2024-06-21 10:17AM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ241115P00310000 | 2024-06-17 1:31PM EDT | 2024-11-15 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00310000 | 2024-06-18 11:10AM EDT | 2024-12-20 | 0.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| QQQ241231P00310000 | 2024-06-24 9:30AM EDT | 2024-12-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 12.50% |
| QQQ250321P00310000 | 2024-06-24 9:32AM EDT | 2025-03-21 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250331P00310000 | 2024-06-12 1:46PM EDT | 2025-03-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.