Mercado abrirá em 6 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
81,67 +0,04 (+0,05%) OURO
2.335,70 -8,70 (-0,37%) Bitcoin USD
61.033,07 -1.253,57 (-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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00365000 | 2024-06-14 10:17AM EDT | 2024-06-28 | 112.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240712C00365000 | 2024-06-24 10:06AM EDT | 2024-07-12 | 115.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00365000 | 2024-06-21 3:42PM EDT | 2024-07-19 | 116.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240726C00365000 | 2024-06-24 3:58PM EDT | 2024-07-26 | 111.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00365000 | 2024-06-21 9:37AM EDT | 2024-08-16 | 118.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00365000 | 2024-06-20 1:24PM EDT | 2024-09-20 | 121.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 2024-09-30 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ241018C00365000 | 2024-06-21 3:55PM EDT | 2024-10-18 | 121.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00365000 | 2024-06-21 10:21AM EDT | 2024-11-15 | 123.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00365000 | 2024-06-21 10:23AM EDT | 2024-12-20 | 126.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00365000 | 2024-06-20 12:33PM EDT | 2024-12-31 | 127.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 2025-01-17 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250321C00365000 | 2024-06-24 2:30PM EDT | 2025-03-21 | 127.36 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| QQQ250331C00365000 | 2024-06-21 9:49AM EDT | 2025-03-31 | 131.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 2026-06-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00365000 | 2024-06-13 1:13PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| QQQ240705P00365000 | 2024-06-24 4:11PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 25.00% |
| QQQ240712P00365000 | 2024-06-24 10:37AM EDT | 2024-07-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| QQQ240719P00365000 | 2024-06-24 4:00PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240726P00365000 | 2024-06-24 10:59AM EDT | 2024-07-26 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240816P00365000 | 2024-06-24 4:11PM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| QQQ240920P00365000 | 2024-06-24 3:31PM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 2024-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| QQQ241018P00365000 | 2024-06-24 2:18PM EDT | 2024-10-18 | 1.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QQQ241115P00365000 | 2024-06-24 10:49AM EDT | 2024-11-15 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ241220P00365000 | 2024-06-24 3:58PM EDT | 2024-12-20 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241231P00365000 | 2024-06-24 1:08PM EDT | 2024-12-31 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 6.25% |
| QQQ250321P00365000 | 2024-06-24 11:22AM EDT | 2025-03-21 | 4.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QQQ250331P00365000 | 2024-06-20 11:29AM EDT | 2025-03-31 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 6.25% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 2026-01-16 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 2026-06-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.