Mercado abrirá em 7 h 17 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
81,73 +0,10 (+0,12%) OURO
2.340,80 -3,60 (-0,15%) Bitcoin USD
61.113,17 -1.394,09 (-2,23%)
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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 2024-06-28 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240705C00325000 | 2024-06-21 12:24PM EDT | 2024-07-05 | 156.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00325000 | 2024-06-24 2:04PM EDT | 2024-07-19 | 152.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00325000 | 2024-06-21 3:04PM EDT | 2024-08-16 | 157.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00325000 | 2024-05-28 2:41PM EDT | 2024-09-20 | 138.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2024-06-17 3:59PM EDT | 2024-10-18 | 165.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00325000 | 2024-06-24 3:59PM EDT | 2024-11-15 | 156.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00325000 | 2024-06-17 3:32PM EDT | 2024-12-20 | 170.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00325000 | 2024-06-24 10:24AM EDT | 2024-12-31 | 163.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250321C00325000 | 2024-06-11 3:33PM EDT | 2025-03-21 | 155.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250331C00325000 | 2024-06-21 9:52AM EDT | 2025-03-31 | 167.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 50.00% |
| QQQ240705P00325000 | 2024-06-20 11:43AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240719P00325000 | 2024-06-24 10:55AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| QQQ240816P00325000 | 2024-06-24 3:27PM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| QQQ240920P00325000 | 2024-06-24 2:56PM EDT | 2024-09-20 | 0.28 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ241018P00325000 | 2024-06-24 1:56PM EDT | 2024-10-18 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ241115P00325000 | 2024-06-14 1:38PM EDT | 2024-11-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00325000 | 2024-06-24 10:29AM EDT | 2024-12-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ241231P00325000 | 2024-06-12 1:12PM EDT | 2024-12-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 12.50% |
| QQQ250321P00325000 | 2024-06-24 3:25PM EDT | 2025-03-21 | 2.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250331P00325000 | 2024-06-21 10:13AM EDT | 2025-03-31 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 6.25% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.