Mercado abrirá em 6 h 42 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
81,66 +0,03 (+0,04%) OURO
2.336,00 -8,40 (-0,36%) Bitcoin USD
60.995,98 -1.248,02 (-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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00335000 | 2023-12-20 10:48AM EDT | 2024-06-28 | 86.19 | 0.00 | 0.00 | 0.00 | - | 104 | 62 | 0.00% |
| QQQ240719C00335000 | 2024-06-21 10:46AM EDT | 2024-07-19 | 145.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00335000 | 2024-06-21 3:34PM EDT | 2024-08-16 | 148.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240920C00335000 | 2024-06-03 3:39PM EDT | 2024-09-20 | 121.92 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ241018C00335000 | 2024-05-31 10:16AM EDT | 2024-10-18 | 120.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00335000 | 2024-06-17 10:43AM EDT | 2024-11-15 | 151.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00335000 | 2024-06-21 3:07PM EDT | 2024-12-20 | 154.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231C00335000 | 2024-04-24 10:22AM EDT | 2024-12-31 | 108.17 | 133.82 | 134.28 | 0.00 | - | 4 | 11 | 0.00% |
| QQQ250117C00335000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| QQQ250321C00335000 | 2024-06-18 10:09AM EDT | 2025-03-21 | 164.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 2025-03-31 | 108.70 | 131.80 | 132.61 | 0.00 | - | - | 5 | 0.00% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 2025-06-20 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 2025-12-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 2026-01-16 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 2026-06-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00335000 | 2023-12-22 11:30AM EDT | 2024-06-28 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 50.00% |
| QQQ240705P00335000 | 2024-06-14 3:21PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ240719P00335000 | 2024-06-24 12:47PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| QQQ240816P00335000 | 2024-06-21 11:55AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| QQQ240920P00335000 | 2024-06-24 3:56PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 2024-09-30 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 12.50% |
| QQQ241018P00335000 | 2024-06-24 9:30AM EDT | 2024-10-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241115P00335000 | 2024-06-14 11:01AM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ241220P00335000 | 2024-06-24 3:56PM EDT | 2024-12-20 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ241231P00335000 | 2024-06-03 10:25AM EDT | 2024-12-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ250117P00335000 | 2023-12-26 12:17PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 6.25% |
| QQQ250321P00335000 | 2024-06-24 12:58PM EDT | 2025-03-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250331P00335000 | 2024-06-24 3:57PM EDT | 2025-03-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 2025-06-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 6.25% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 6.25% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 2026-06-18 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.