Mercado abrirá em 7 h 3 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
81,65 +0,02 (+0,02%) OURO
2.337,80 -6,60 (-0,28%) Bitcoin USD
60.985,04 -1.332,44 (-2,14%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00370000 | 2024-06-21 9:58AM EDT | 2024-06-28 | 109.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240705C00370000 | 2024-06-17 3:44PM EDT | 2024-07-05 | 116.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240712C00370000 | 2024-06-17 3:44PM EDT | 2024-07-12 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719C00370000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 107.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240726C00370000 | 2024-06-21 11:51AM EDT | 2024-07-26 | 113.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00370000 | 2024-06-24 3:14PM EDT | 2024-08-16 | 109.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00370000 | 2024-06-21 4:05PM EDT | 2024-09-20 | 115.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ240930C00370000 | 2024-06-12 3:08PM EDT | 2024-09-30 | 111.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241018C00370000 | 2024-06-21 12:57PM EDT | 2024-10-18 | 117.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ241115C00370000 | 2024-06-13 12:13PM EDT | 2024-11-15 | 115.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00370000 | 2024-06-21 10:49AM EDT | 2024-12-20 | 122.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00370000 | 2024-06-21 10:22AM EDT | 2024-12-31 | 121.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-06-24 2:30PM EDT | 2025-03-21 | 122.82 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ250331C00370000 | 2024-05-28 12:09PM EDT | 2025-03-31 | 108.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-06-20 2:00PM EDT | 2026-01-16 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00370000 | 2024-06-21 11:22AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| QQQ240705P00370000 | 2024-06-24 3:30PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| QQQ240712P00370000 | 2024-06-21 3:46PM EDT | 2024-07-12 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QQQ240719P00370000 | 2024-06-24 12:07PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240726P00370000 | 2024-06-24 10:58AM EDT | 2024-07-26 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| QQQ240802P00370000 | 2024-06-24 12:12PM EDT | 2024-08-02 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| QQQ240816P00370000 | 2024-06-24 2:56PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 12.50% |
| QQQ240920P00370000 | 2024-06-21 4:09PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| QQQ240930P00370000 | 2024-06-24 9:48AM EDT | 2024-09-30 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241018P00370000 | 2024-06-20 9:43AM EDT | 2024-10-18 | 1.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| QQQ241115P00370000 | 2024-06-24 12:17PM EDT | 2024-11-15 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ241220P00370000 | 2024-06-24 3:27PM EDT | 2024-12-20 | 2.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| QQQ241231P00370000 | 2024-06-24 2:45PM EDT | 2024-12-31 | 2.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 6.25% |
| QQQ250321P00370000 | 2024-06-24 9:49AM EDT | 2025-03-21 | 4.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ250331P00370000 | 2024-06-24 12:47PM EDT | 2025-03-31 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 6.25% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ260116P00370000 | 2024-06-20 11:59AM EDT | 2026-01-16 | 9.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.