Mercado abrirá em 6 h 45 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
2.336,60 -7,80 (-0,33%) 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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 2024-06-28 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240705C00345000 | 2024-06-21 10:22AM EDT | 2024-07-05 | 135.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00345000 | 2024-06-24 11:27AM EDT | 2024-07-19 | 133.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240816C00345000 | 2024-06-24 3:49PM EDT | 2024-08-16 | 133.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240920C00345000 | 2024-06-18 10:43AM EDT | 2024-09-20 | 144.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00345000 | 2024-06-17 11:32AM EDT | 2024-10-18 | 141.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00345000 | 2024-06-10 2:18PM EDT | 2024-11-15 | 127.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00345000 | 2024-06-20 12:06PM EDT | 2024-12-20 | 149.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 2024-12-31 | 96.11 | 124.52 | 124.97 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-05-13 10:18AM EDT | 2025-03-21 | 116.28 | 143.51 | 144.38 | 0.00 | - | 2 | 27 | 42.33% |
| QQQ250331C00345000 | 2024-05-08 1:20PM EDT | 2025-03-31 | 113.20 | 133.36 | 133.94 | 0.00 | - | - | 1 | 28.68% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 50.00% |
| QQQ240705P00345000 | 2024-06-24 11:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ240719P00345000 | 2024-06-24 3:52PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 25.00% |
| QQQ240726P00345000 | 2024-06-14 4:01PM EDT | 2024-07-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240816P00345000 | 2024-06-21 12:06PM EDT | 2024-08-16 | 0.22 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| QQQ240920P00345000 | 2024-06-24 2:54PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 12.50% |
| QQQ241018P00345000 | 2024-06-21 9:57AM EDT | 2024-10-18 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ241115P00345000 | 2024-06-24 2:53PM EDT | 2024-11-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ241220P00345000 | 2024-06-18 12:29PM EDT | 2024-12-20 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241231P00345000 | 2024-06-24 10:00AM EDT | 2024-12-31 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
| QQQ250321P00345000 | 2024-06-24 2:56PM EDT | 2025-03-21 | 2.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ250331P00345000 | 2024-06-24 3:54PM EDT | 2025-03-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.