Mercado abrirá em 7 h 22 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
81,71 +0,08 (+0,10%) OURO
2.340,80 -3,60 (-0,15%) Bitcoin USD
61.209,03 -1.264,11 (-2,02%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00340000 | 2023-12-26 3:36PM EDT | 2024-06-28 | 82.64 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| QQQ240719C00340000 | 2024-06-21 11:14AM EDT | 2024-07-19 | 141.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00340000 | 2024-06-21 9:58AM EDT | 2024-08-16 | 141.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00340000 | 2024-06-18 10:43AM EDT | 2024-09-20 | 149.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 2024-09-30 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241018C00340000 | 2024-06-05 9:30AM EDT | 2024-10-18 | 124.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00340000 | 2024-05-23 10:23AM EDT | 2024-11-15 | 127.03 | 148.07 | 148.59 | 0.00 | - | 1 | 58 | 58.20% |
| QQQ241220C00340000 | 2024-06-24 10:24AM EDT | 2024-12-20 | 149.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00340000 | 2024-06-20 1:32PM EDT | 2024-12-31 | 150.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 2025-01-17 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250321C00340000 | 2024-06-05 11:02AM EDT | 2025-03-21 | 135.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 2025-03-31 | 124.70 | 108.17 | 109.20 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 2026-06-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00340000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 50.00% |
| QQQ240705P00340000 | 2024-06-18 10:40AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| QQQ240712P00340000 | 2024-06-24 4:08PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| QQQ240719P00340000 | 2024-06-21 2:24PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QQQ240726P00340000 | 2024-06-24 2:40PM EDT | 2024-07-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ240816P00340000 | 2024-06-24 3:58PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| QQQ240920P00340000 | 2024-06-21 3:29PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ241018P00340000 | 2024-06-24 12:07PM EDT | 2024-10-18 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ241115P00340000 | 2024-06-20 2:30PM EDT | 2024-11-15 | 1.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QQQ241220P00340000 | 2024-06-24 3:58PM EDT | 2024-12-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| QQQ241231P00340000 | 2024-06-17 1:17PM EDT | 2024-12-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
| QQQ250321P00340000 | 2024-06-24 12:58PM EDT | 2025-03-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| QQQ250331P00340000 | 2024-06-24 4:01PM EDT | 2025-03-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 6.25% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 2025-12-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 6.25% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 2026-01-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 6.25% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 2026-06-18 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.