Mercado abrirá em 6 h 46 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
2.336,00 -8,40 (-0,36%) Bitcoin USD
61.019,34 -1.191,93 (-1,92%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00320000 | 2023-12-15 12:13PM EDT | 2024-06-28 | 95.72 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| QQQ240705C00320000 | 2024-06-14 12:04PM EDT | 2024-07-05 | 157.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240712C00320000 | 2024-06-24 3:59PM EDT | 2024-07-12 | 155.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240719C00320000 | 2024-06-20 10:17AM EDT | 2024-07-19 | 164.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240802C00320000 | 2024-06-21 1:50PM EDT | 2024-08-02 | 161.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00320000 | 2024-06-21 3:43PM EDT | 2024-08-16 | 162.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240920C00320000 | 2024-06-24 3:00PM EDT | 2024-09-20 | 160.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 2024-09-30 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ241018C00320000 | 2024-06-05 12:21PM EDT | 2024-10-18 | 146.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241115C00320000 | 2024-06-17 3:57PM EDT | 2024-11-15 | 171.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00320000 | 2024-06-20 11:20AM EDT | 2024-12-20 | 173.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241231C00320000 | 2024-06-21 10:39AM EDT | 2024-12-31 | 168.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
| QQQ250321C00320000 | 2024-06-24 12:16PM EDT | 2025-03-21 | 170.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 2025-06-20 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 2025-12-19 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 2026-01-16 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 2026-06-18 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00320000 | 2023-12-26 4:56PM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 50.00% |
| QQQ240705P00320000 | 2024-06-10 3:15PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QQQ240712P00320000 | 2024-06-13 11:24AM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240719P00320000 | 2024-06-24 3:39PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 25.00% |
| QQQ240726P00320000 | 2024-06-17 12:47PM EDT | 2024-07-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240816P00320000 | 2024-06-24 3:48PM EDT | 2024-08-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| QQQ240920P00320000 | 2024-06-24 2:54PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 2024-09-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 12.50% |
| QQQ241018P00320000 | 2024-06-20 2:16PM EDT | 2024-10-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241115P00320000 | 2024-06-24 12:44PM EDT | 2024-11-15 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00320000 | 2024-06-24 10:27AM EDT | 2024-12-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ241231P00320000 | 2024-06-24 3:56PM EDT | 2024-12-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 12.50% |
| QQQ250321P00320000 | 2024-06-24 3:57PM EDT | 2025-03-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331P00320000 | 2024-06-12 9:30AM EDT | 2025-03-31 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 2025-12-19 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 6.25% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 2026-06-18 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.