Mercado abrirá em 7 h 7 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
81,68 +0,05 (+0,06%) OURO
2.337,50 -6,90 (-0,29%) Bitcoin USD
60.984,66 -1.336,82 (-2,15%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00350000 | 2024-06-24 2:18PM EDT | 2024-06-28 | 125.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240705C00350000 | 2024-06-24 2:18PM EDT | 2024-07-05 | 125.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240712C00350000 | 2024-06-21 4:06PM EDT | 2024-07-12 | 130.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240719C00350000 | 2024-06-21 2:02PM EDT | 2024-07-19 | 130.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240726C00350000 | 2024-06-20 2:45PM EDT | 2024-07-26 | 133.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816C00350000 | 2024-06-21 2:48PM EDT | 2024-08-16 | 133.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240920C00350000 | 2024-06-21 11:46AM EDT | 2024-09-20 | 136.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-06-18 3:54PM EDT | 2024-10-18 | 141.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ241115C00350000 | 2024-06-14 2:01PM EDT | 2024-11-15 | 136.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ241220C00350000 | 2024-06-21 3:45PM EDT | 2024-12-20 | 140.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00350000 | 2024-06-20 10:38AM EDT | 2024-12-31 | 145.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-06-24 2:41PM EDT | 2025-03-21 | 141.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250331C00350000 | 2024-06-20 10:57AM EDT | 2025-03-31 | 150.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00350000 | 2024-06-20 2:15PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| QQQ240705P00350000 | 2024-06-21 9:46AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240712P00350000 | 2024-06-24 3:46PM EDT | 2024-07-12 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| QQQ240719P00350000 | 2024-06-24 2:46PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| QQQ240726P00350000 | 2024-06-21 10:37AM EDT | 2024-07-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240802P00350000 | 2024-06-24 9:45AM EDT | 2024-08-02 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240816P00350000 | 2024-06-24 3:53PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| QQQ240920P00350000 | 2024-06-24 2:56PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| QQQ241018P00350000 | 2024-06-20 3:17PM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ241115P00350000 | 2024-06-24 2:52PM EDT | 2024-11-15 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ241220P00350000 | 2024-06-24 2:12PM EDT | 2024-12-20 | 1.80 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| QQQ241231P00350000 | 2024-06-24 1:08PM EDT | 2024-12-31 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 6.25% |
| QQQ250321P00350000 | 2024-06-24 12:58PM EDT | 2025-03-21 | 3.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| QQQ250331P00350000 | 2024-06-24 11:58AM EDT | 2025-03-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 6.25% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.