Mercado abrirá em 7 h 28 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
2.340,00 -4,40 (-0,19%) Bitcoin USD
61.296,33 -1.270,25 (-2,03%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00380000 | 2024-06-24 3:31PM EDT | 2024-06-28 | 96.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240705C00380000 | 2024-06-17 12:57PM EDT | 2024-07-05 | 103.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240712C00380000 | 2024-06-20 12:11PM EDT | 2024-07-12 | 105.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00380000 | 2024-06-21 4:11PM EDT | 2024-07-19 | 101.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240726C00380000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 101.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240802C00380000 | 2024-06-21 1:02PM EDT | 2024-08-02 | 102.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00380000 | 2024-06-24 12:18PM EDT | 2024-08-16 | 101.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240920C00380000 | 2024-06-21 12:59PM EDT | 2024-09-20 | 106.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240930C00380000 | 2024-06-12 12:48PM EDT | 2024-09-30 | 101.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018C00380000 | 2024-06-20 3:52PM EDT | 2024-10-18 | 109.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241115C00380000 | 2024-06-18 3:57PM EDT | 2024-11-15 | 114.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00380000 | 2024-06-24 10:09AM EDT | 2024-12-20 | 112.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00380000 | 2024-06-21 11:56AM EDT | 2024-12-31 | 114.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-06-24 2:29PM EDT | 2025-03-21 | 114.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00380000 | 2024-06-14 1:35PM EDT | 2025-03-31 | 117.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-05-20 2:05PM EDT | 2026-01-16 | 114.25 | 138.02 | 143.00 | 0.00 | - | 1 | 8 | 42.01% |
| QQQ260618C00380000 | 2024-05-23 1:21PM EDT | 2026-06-18 | 122.38 | 142.09 | 146.50 | 0.00 | - | 1 | 47 | 38.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00380000 | 2024-06-24 11:19AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| QQQ240705P00380000 | 2024-06-24 9:30AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240712P00380000 | 2024-06-24 3:37PM EDT | 2024-07-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240719P00380000 | 2024-06-24 3:05PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| QQQ240726P00380000 | 2024-06-24 3:56PM EDT | 2024-07-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QQQ240802P00380000 | 2024-06-24 3:49PM EDT | 2024-08-02 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240816P00380000 | 2024-06-24 3:31PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 12.50% |
| QQQ240920P00380000 | 2024-06-24 3:57PM EDT | 2024-09-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| QQQ240930P00380000 | 2024-06-24 3:30PM EDT | 2024-09-30 | 1.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ241018P00380000 | 2024-06-24 12:01PM EDT | 2024-10-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241115P00380000 | 2024-06-21 3:30PM EDT | 2024-11-15 | 2.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| QQQ241220P00380000 | 2024-06-24 3:27PM EDT | 2024-12-20 | 3.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ241231P00380000 | 2024-06-24 12:58PM EDT | 2024-12-31 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 6.25% |
| QQQ250321P00380000 | 2024-06-24 1:12PM EDT | 2025-03-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| QQQ250331P00380000 | 2024-06-24 1:08PM EDT | 2025-03-31 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ260116P00380000 | 2024-06-24 10:51AM EDT | 2026-01-16 | 12.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ260618P00380000 | 2024-06-24 2:22PM EDT | 2026-06-18 | 14.78 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.