Mercado abrirá em 6 h 59 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
2.337,80 -6,60 (-0,28%) Bitcoin USD
61.029,99 -1.244,70 (-2,00%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 2024-06-28 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240705C00330000 | 2024-05-31 1:56PM EDT | 2024-07-05 | 116.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240712C00330000 | 2024-06-24 10:08AM EDT | 2024-07-12 | 150.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00330000 | 2024-06-24 10:28AM EDT | 2024-07-19 | 149.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240816C00330000 | 2024-06-21 3:20PM EDT | 2024-08-16 | 152.97 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| QQQ240920C00330000 | 2024-06-24 10:24AM EDT | 2024-09-20 | 154.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-06-05 2:32PM EDT | 2024-10-18 | 138.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00330000 | 2024-06-21 2:55PM EDT | 2024-11-15 | 157.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00330000 | 2024-06-20 10:55AM EDT | 2024-12-20 | 164.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231C00330000 | 2024-06-05 1:23PM EDT | 2024-12-31 | 141.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-06-18 9:49AM EDT | 2025-03-21 | 168.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00330000 | 2024-05-14 12:50PM EDT | 2025-03-31 | 129.87 | 159.84 | 160.44 | 0.00 | - | 2 | 3 | 46.68% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 50.00% |
| QQQ240705P00330000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240712P00330000 | 2024-06-21 12:27PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| QQQ240719P00330000 | 2024-06-24 3:28PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| QQQ240726P00330000 | 2024-06-24 3:49PM EDT | 2024-07-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| QQQ240802P00330000 | 2024-06-24 9:30AM EDT | 2024-08-02 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240816P00330000 | 2024-06-24 11:56AM EDT | 2024-08-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 25.00% |
| QQQ240920P00330000 | 2024-06-24 3:58PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 12.50% |
| QQQ241018P00330000 | 2024-06-24 1:34PM EDT | 2024-10-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ241115P00330000 | 2024-06-21 3:33PM EDT | 2024-11-15 | 0.86 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 12.50% |
| QQQ241220P00330000 | 2024-06-24 9:32AM EDT | 2024-12-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ241231P00330000 | 2024-06-21 2:56PM EDT | 2024-12-31 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 12.50% |
| QQQ250321P00330000 | 2024-06-20 2:12PM EDT | 2025-03-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250331P00330000 | 2024-06-12 10:26AM EDT | 2025-03-31 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 6.25% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.