Mercado fechará em 1 h 39 min
BOVESPA
124.478,35 -1.171,68 (-0,93%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.086,37 -345,66 (-0,61%) PETROLEO CRU
76,57 -1,00 (-1,29%) OURO
2.335,10 -57,80 (-2,42%) Bitcoin USD
67.007,44 -2.559,83 (-3,68%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:21PM EDT. Mercado aberto.
Preço de exercício:375.00
Opções de comprapara23 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00375000 | 2024-05-23 10:13AM EDT | 2024-05-23 | 83.48 | 78.41 | 78.52 | +4.78 | +6.07% | 66 | 6 | 125.00% |
| QQQ240524C00375000 | 2024-05-23 9:54AM EDT | 2024-05-24 | 82.19 | 78.81 | 78.95 | +2.86 | +3.61% | 11 | 77 | 133.79% |
| QQQ240531C00375000 | 2024-05-23 12:44PM EDT | 2024-05-31 | 83.83 | 78.46 | 79.16 | +4.99 | +6.33% | 3 | 11 | 61.23% |
| QQQ240607C00375000 | 2024-05-03 12:58PM EDT | 2024-06-07 | 62.01 | 79.42 | 80.14 | 0.00 | - | 1 | 1 | 58.63% |
| QQQ240614C00375000 | 2024-05-10 9:53AM EDT | 2024-06-14 | 71.08 | 79.34 | 80.02 | 0.00 | - | 2 | 5 | 50.75% |
| QQQ240621C00375000 | 2024-05-23 1:44PM EDT | 2024-06-21 | 82.03 | 80.34 | 80.97 | +1.53 | +1.90% | 1 | 140 | 49.85% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 2024-06-28 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240719C00375000 | 2024-05-23 1:44PM EDT | 2024-07-19 | 83.17 | 81.58 | 82.09 | +3.42 | +4.29% | 2 | 262 | 39.65% |
| QQQ240816C00375000 | 2024-05-21 2:31PM EDT | 2024-08-16 | 85.14 | 83.73 | 84.15 | 0.00 | - | 4 | 17 | 37.40% |
| QQQ240920C00375000 | 2024-05-20 3:40PM EDT | 2024-09-20 | 87.77 | 86.60 | 86.93 | 0.00 | - | 1 | 64 | 36.27% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241018C00375000 | 2024-05-22 12:55PM EDT | 2024-10-18 | 90.16 | 87.90 | 88.20 | 0.00 | - | 6 | 22 | 34.48% |
| QQQ241115C00375000 | 2024-05-23 10:29AM EDT | 2024-11-15 | 94.77 | 90.33 | 90.62 | +1.93 | +2.08% | 125 | 54 | 34.62% |
| QQQ241220C00375000 | 2024-05-21 10:07AM EDT | 2024-12-20 | 93.18 | 93.11 | 93.45 | 0.00 | - | 37 | 298 | 34.65% |
| QQQ241231C00375000 | 2024-05-06 1:02PM EDT | 2024-12-31 | 80.96 | 93.37 | 93.76 | 0.00 | - | 1 | 71 | 34.10% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-05-17 12:59PM EDT | 2025-03-21 | 98.04 | 98.99 | 99.57 | 0.00 | - | 2 | 15 | 34.12% |
| QQQ250331C00375000 | 2024-05-23 1:32PM EDT | 2025-03-31 | 102.55 | 99.60 | 100.23 | +1.77 | +1.76% | 1 | 5 | 34.10% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
Opções de vendapara23 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00375000 | 2024-05-16 10:02AM EDT | 2024-05-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 120 | 112.50% |
| QQQ240524P00375000 | 2024-05-22 12:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,834 | 81.25% |
| QQQ240531P00375000 | 2024-05-23 2:04PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 78 | 2,649 | 44.73% |
| QQQ240607P00375000 | 2024-05-23 2:06PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 128 | 36.13% |
| QQQ240614P00375000 | 2024-05-22 3:58PM EDT | 2024-06-14 | 0.11 | 0.14 | 0.15 | 0.00 | - | 1 | 28 | 33.69% |
| QQQ240621P00375000 | 2024-05-23 12:21PM EDT | 2024-06-21 | 0.17 | 0.23 | 0.23 | -0.02 | -10.53% | 90 | 21,515 | 31.35% |
| QQQ240628P00375000 | 2024-05-23 10:44AM EDT | 2024-06-28 | 0.24 | 0.28 | 0.31 | -0.08 | -25.00% | 2 | 37 | 29.52% |
| QQQ240719P00375000 | 2024-05-23 1:58PM EDT | 2024-07-19 | 0.51 | 0.53 | 0.55 | +0.05 | +10.87% | 124 | 7,500 | 25.90% |
| QQQ240816P00375000 | 2024-05-23 1:53PM EDT | 2024-08-16 | 0.95 | 0.99 | 1.02 | +0.03 | +3.26% | 36 | 1,995 | 23.92% |
| QQQ240920P00375000 | 2024-05-22 1:59PM EDT | 2024-09-20 | 1.46 | 1.68 | 1.71 | 0.00 | - | 65 | 8,457 | 22.57% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| QQQ241018P00375000 | 2024-05-23 12:01PM EDT | 2024-10-18 | 2.18 | 2.34 | 2.40 | 0.00 | - | 12 | 1,636 | 22.10% |
| QQQ241115P00375000 | 2024-05-23 10:00AM EDT | 2024-11-15 | 3.05 | 3.29 | 3.37 | -0.03 | -0.97% | 5 | 777 | 22.22% |
| QQQ241220P00375000 | 2024-05-23 12:18PM EDT | 2024-12-20 | 3.82 | 4.28 | 4.33 | -0.28 | -6.83% | 92 | 14,373 | 21.85% |
| QQQ241231P00375000 | 2024-05-22 10:16AM EDT | 2024-12-31 | 4.05 | 4.42 | 4.61 | 0.00 | - | 1 | 378 | 21.72% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 6.25% |
| QQQ250321P00375000 | 2024-05-22 1:24PM EDT | 2025-03-21 | 5.99 | 6.33 | 6.65 | 0.00 | - | 6 | 128 | 21.01% |
| QQQ250331P00375000 | 2024-05-23 11:27AM EDT | 2025-03-31 | 6.08 | 6.49 | 6.87 | -0.52 | -7.88% | 4 | 99 | 20.91% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.