Mercado fechará em 6 h 36 min
BOVESPA
121.899,01 +557,88 (+0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,54 -0,19 (-0,24%) OURO
2.340,70 +9,50 (+0,41%) Bitcoin USD
61.067,08 -3.203,14 (-4,98%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:385.00
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00385000 | 2024-06-21 10:10AM EDT | 2024-06-28 | 94.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240705C00385000 | 2024-06-21 3:49PM EDT | 2024-07-05 | 95.51 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| QQQ240712C00385000 | 2024-05-31 10:30AM EDT | 2024-07-12 | 64.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240719C00385000 | 2024-06-21 12:06PM EDT | 2024-07-19 | 98.59 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 0.00% |
| QQQ240726C00385000 | 2024-06-21 12:50PM EDT | 2024-07-26 | 97.30 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ240816C00385000 | 2024-06-21 3:32PM EDT | 2024-08-16 | 98.63 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 0.00% |
| QQQ240920C00385000 | 2024-06-21 11:21AM EDT | 2024-09-20 | 102.21 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-06-20 12:34PM EDT | 2024-10-18 | 103.61 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| QQQ241115C00385000 | 2024-06-20 3:38PM EDT | 2024-11-15 | 106.12 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| QQQ241220C00385000 | 2024-06-21 3:58PM EDT | 2024-12-20 | 108.28 | 0.00 | 0.00 | 0.00 | - | 6 | 989 | 0.00% |
| QQQ241231C00385000 | 2024-06-21 10:47AM EDT | 2024-12-31 | 108.63 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-06-17 3:46PM EDT | 2025-03-21 | 119.57 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00385000 | 2024-06-21 11:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 413 | 50.00% |
| QQQ240705P00385000 | 2024-06-18 10:40AM EDT | 2024-07-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 25.00% |
| QQQ240712P00385000 | 2024-06-21 9:36AM EDT | 2024-07-12 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 421 | 25.00% |
| QQQ240719P00385000 | 2024-06-21 2:13PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 454 | 9,276 | 12.50% |
| QQQ240726P00385000 | 2024-06-07 9:33AM EDT | 2024-07-26 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| QQQ240802P00385000 | 2024-06-20 12:26PM EDT | 2024-08-02 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| QQQ240816P00385000 | 2024-06-21 3:00PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 27 | 1,954 | 12.50% |
| QQQ240920P00385000 | 2024-06-21 12:54PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 26 | 19,700 | 6.25% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ241018P00385000 | 2024-06-20 2:21PM EDT | 2024-10-18 | 1.58 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 6.25% |
| QQQ241115P00385000 | 2024-06-21 2:33PM EDT | 2024-11-15 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 795 | 6.25% |
| QQQ241220P00385000 | 2024-06-21 11:19AM EDT | 2024-12-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 106 | 30,274 | 6.25% |
| QQQ241231P00385000 | 2024-06-21 10:02AM EDT | 2024-12-31 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 6.25% |
| QQQ250321P00385000 | 2024-06-20 11:23AM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,759 | 6.25% |
| QQQ250331P00385000 | 2024-06-17 2:02PM EDT | 2025-03-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 6.25% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 3.13% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.