Mercado abrirá em 7 h 40 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
2.340,30 -4,10 (-0,17%) Bitcoin USD
61.332,37 -1.352,00 (-2,16%)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240712C00355000 | 2024-06-24 10:06AM EDT | 2024-07-12 | 125.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00355000 | 2024-06-24 4:01PM EDT | 2024-07-19 | 120.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240726C00355000 | 2024-06-20 2:38PM EDT | 2024-07-26 | 127.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816C00355000 | 2024-06-21 2:27PM EDT | 2024-08-16 | 128.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240920C00355000 | 2024-06-21 4:10PM EDT | 2024-09-20 | 130.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241018C00355000 | 2024-06-21 10:51AM EDT | 2024-10-18 | 131.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00355000 | 2024-06-20 2:54PM EDT | 2024-11-15 | 134.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00355000 | 2024-06-21 4:09PM EDT | 2024-12-20 | 136.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00355000 | 2024-05-30 10:02AM EDT | 2024-12-31 | 112.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250321C00355000 | 2024-06-24 2:30PM EDT | 2025-03-21 | 136.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00355000 | 2024-06-21 9:49AM EDT | 2025-03-31 | 140.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 50.00% |
| QQQ240705P00355000 | 2024-06-20 9:30AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240712P00355000 | 2024-06-24 4:08PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ240719P00355000 | 2024-06-24 10:55AM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| QQQ240726P00355000 | 2024-06-12 12:23PM EDT | 2024-07-26 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240802P00355000 | 2024-06-24 3:58PM EDT | 2024-08-02 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240816P00355000 | 2024-06-24 2:11PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240920P00355000 | 2024-06-20 3:54PM EDT | 2024-09-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 12.50% |
| QQQ241018P00355000 | 2024-06-20 11:26AM EDT | 2024-10-18 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ241115P00355000 | 2024-06-14 11:38AM EDT | 2024-11-15 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ241220P00355000 | 2024-06-24 9:55AM EDT | 2024-12-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| QQQ241231P00355000 | 2024-06-24 10:01AM EDT | 2024-12-31 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 6.25% |
| QQQ250321P00355000 | 2024-06-12 12:39PM EDT | 2025-03-21 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250331P00355000 | 2024-06-14 11:14AM EDT | 2025-03-31 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 6.25% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 34.34% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.