Mercado abrirá em 7 h 8 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
2.338,30 -6,10 (-0,26%) Bitcoin USD
60.984,66 -1.336,82 (-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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00315000 | 2023-11-27 12:35PM EDT | 2024-06-28 | 86.97 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ240719C00315000 | 2024-06-24 3:00PM EDT | 2024-07-19 | 162.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00315000 | 2024-05-20 11:25AM EDT | 2024-08-16 | 143.43 | 172.54 | 173.06 | 0.00 | - | 1 | 1 | 109.64% |
| QQQ240920C00315000 | 2024-06-21 10:16AM EDT | 2024-09-20 | 169.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018C00315000 | 2024-05-23 3:52PM EDT | 2024-10-18 | 144.60 | 170.55 | 171.07 | 0.00 | - | 1 | 3 | 70.23% |
| QQQ241115C00315000 | 2024-06-24 3:52PM EDT | 2024-11-15 | 166.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00315000 | 2024-06-24 2:53PM EDT | 2024-12-20 | 169.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241231C00315000 | 2024-06-20 10:37AM EDT | 2024-12-31 | 178.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117C00315000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 116.38 | 0.00 | 0.00 | 0.00 | - | 8 | 3,102 | 0.00% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 2025-03-21 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250331C00315000 | 2024-06-21 11:53AM EDT | 2025-03-31 | 179.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 2025-06-20 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 2025-12-19 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 2026-01-16 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ260618C00315000 | 2023-11-10 3:05PM EDT | 2026-06-18 | 111.51 | 118.77 | 123.50 | 0.00 | - | 6 | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00315000 | 2023-12-26 10:50AM EDT | 2024-06-28 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 50.00% |
| QQQ240705P00315000 | 2024-06-13 12:19PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ240719P00315000 | 2024-06-24 10:55AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| QQQ240726P00315000 | 2024-06-12 10:44AM EDT | 2024-07-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240816P00315000 | 2024-06-21 1:23PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| QQQ240920P00315000 | 2024-06-24 2:56PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 2024-09-30 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| QQQ241018P00315000 | 2024-06-20 12:56PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241115P00315000 | 2024-06-13 11:49AM EDT | 2024-11-15 | 0.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| QQQ241220P00315000 | 2024-06-21 2:07PM EDT | 2024-12-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QQQ241231P00315000 | 2024-06-24 4:01PM EDT | 2024-12-31 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250117P00315000 | 2023-12-26 1:22PM EDT | 2025-01-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,224 | 12.50% |
| QQQ250321P00315000 | 2024-06-24 2:46PM EDT | 2025-03-21 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ250331P00315000 | 2024-06-10 2:20PM EDT | 2025-03-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 6.25% |
| QQQ260618P00315000 | 2023-12-14 2:23PM EDT | 2026-06-18 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.