Mercado fechará em 1 h 5 min
BOVESPA
124.627,93 -1.022,10 (-0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.005,25 -426,78 (-0,76%) PETROLEO CRU
76,93 -0,64 (-0,83%) OURO
2.336,30 -56,60 (-2,37%) Bitcoin USD
67.260,30 -2.327,29 (-3,34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:54PM EDT. Mercado aberto.
Preço de exercício:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00390000 | 2024-05-21 4:00PM EDT | 2024-05-23 | 66.16 | 63.21 | 63.35 | 0.00 | - | 1 | 1 | 185.40% |
| QQQ240524C00390000 | 2024-05-23 1:17PM EDT | 2024-05-24 | 67.44 | 63.48 | 63.63 | +2.06 | +3.15% | 56 | 97 | 137.79% |
| QQQ240531C00390000 | 2024-05-23 1:53PM EDT | 2024-05-31 | 64.86 | 63.52 | 64.17 | -2.07 | -3.09% | 28 | 85 | 67.97% |
| QQQ240607C00390000 | 2024-05-23 9:30AM EDT | 2024-06-07 | 71.40 | 64.08 | 64.68 | +8.41 | +13.35% | 2 | 12 | 54.70% |
| QQQ240614C00390000 | 2024-05-23 1:41PM EDT | 2024-06-14 | 67.24 | 64.59 | 65.22 | +3.21 | +5.01% | 4 | 10 | 49.90% |
| QQQ240621C00390000 | 2024-05-23 2:26PM EDT | 2024-06-21 | 65.72 | 65.45 | 65.67 | -1.40 | -2.09% | 19 | 1,290 | 45.53% |
| QQQ240628C00390000 | 2024-05-17 11:23AM EDT | 2024-06-28 | 64.52 | 65.32 | 65.85 | 0.00 | - | 2 | 58 | 41.63% |
| QQQ240719C00390000 | 2024-05-22 1:56PM EDT | 2024-07-19 | 70.13 | 66.68 | 67.14 | +1.90 | +2.78% | 3 | 141 | 36.65% |
| QQQ240816C00390000 | 2024-05-23 1:56PM EDT | 2024-08-16 | 70.08 | 69.11 | 69.46 | -0.73 | -1.03% | 91 | 41 | 34.56% |
| QQQ240920C00390000 | 2024-05-22 12:59PM EDT | 2024-09-20 | 77.32 | 71.96 | 72.28 | +2.66 | +3.56% | 1 | 325 | 33.26% |
| QQQ240930C00390000 | 2024-05-23 9:53AM EDT | 2024-09-30 | 76.55 | 72.21 | 72.52 | +2.97 | +4.04% | 5 | 134 | 32.28% |
| QQQ241018C00390000 | 2024-05-22 12:55PM EDT | 2024-10-18 | 76.37 | 74.02 | 74.31 | 0.00 | - | 6 | 389 | 32.48% |
| QQQ241115C00390000 | 2024-05-23 10:28AM EDT | 2024-11-15 | 81.16 | 76.65 | 76.93 | +20.62 | +34.06% | 2 | 12 | 32.64% |
| QQQ241220C00390000 | 2024-05-23 11:10AM EDT | 2024-12-20 | 84.11 | 79.94 | 80.27 | +3.24 | +4.01% | 10 | 333 | 33.01% |
| QQQ241231C00390000 | 2024-05-23 10:29AM EDT | 2024-12-31 | 84.37 | 80.17 | 80.55 | +3.20 | +3.94% | 145 | 87 | 32.45% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-05-21 2:47PM EDT | 2025-03-21 | 87.95 | 86.61 | 87.19 | 0.00 | - | 2 | 42 | 32.90% |
| QQQ250331C00390000 | 2024-04-30 3:08PM EDT | 2025-03-31 | 68.29 | 86.78 | 87.40 | 0.00 | - | - | 1 | 32.53% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-05-20 2:10PM EDT | 2026-01-16 | 106.27 | 103.51 | 108.00 | 0.00 | - | 1 | 9 | 33.97% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 32.30% |
| QQQ261218C00390000 | 2024-05-17 3:23PM EDT | 2026-12-18 | 122.74 | 121.74 | 126.50 | 0.00 | - | 1 | 28 | 34.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00390000 | 2024-05-17 9:38AM EDT | 2024-05-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 11 | 90.63% |
| QQQ240524P00390000 | 2024-05-23 10:17AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,435 | 64.06% |
| QQQ240528P00390000 | 2024-05-20 1:42PM EDT | 2024-05-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 13 | 41.80% |
| QQQ240531P00390000 | 2024-05-23 2:29PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 462 | 4,037 | 37.70% |
| QQQ240607P00390000 | 2024-05-23 11:50AM EDT | 2024-06-07 | 0.09 | 0.10 | 0.12 | 0.00 | - | 26 | 2,146 | 31.49% |
| QQQ240614P00390000 | 2024-05-23 12:01PM EDT | 2024-06-14 | 0.16 | 0.24 | 0.26 | -0.04 | -20.00% | 22 | 467 | 29.40% |
| QQQ240621P00390000 | 2024-05-23 2:37PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.37 | +0.09 | +31.03% | 1,047 | 32,790 | 27.27% |
| QQQ240628P00390000 | 2024-05-23 11:13AM EDT | 2024-06-28 | 0.35 | 0.46 | 0.49 | 0.00 | - | 4 | 1,948 | 25.78% |
| QQQ240719P00390000 | 2024-05-23 2:30PM EDT | 2024-07-19 | 0.87 | 0.82 | 0.84 | +0.18 | +26.09% | 469 | 20,855 | 22.85% |
| QQQ240816P00390000 | 2024-05-23 2:00PM EDT | 2024-08-16 | 1.45 | 1.50 | 1.53 | +0.13 | +9.85% | 70 | 1,840 | 21.45% |
| QQQ240920P00390000 | 2024-05-23 12:27PM EDT | 2024-09-20 | 2.55 | 2.48 | 2.50 | +0.29 | +12.83% | 279 | 15,469 | 20.53% |
| QQQ240930P00390000 | 2024-05-23 2:24PM EDT | 2024-09-30 | 2.81 | 2.75 | 2.85 | +0.53 | +23.25% | 1 | 240 | 20.47% |
| QQQ241018P00390000 | 2024-05-23 2:19PM EDT | 2024-10-18 | 3.34 | 3.39 | 3.43 | +0.16 | +5.03% | 13 | 2,843 | 20.28% |
| QQQ241115P00390000 | 2024-05-22 11:38AM EDT | 2024-11-15 | 4.09 | 4.57 | 4.66 | 0.00 | - | 13 | 2,846 | 20.51% |
| QQQ241220P00390000 | 2024-05-23 12:47PM EDT | 2024-12-20 | 5.11 | 5.78 | 5.84 | -0.38 | -6.92% | 97 | 189,824 | 20.26% |
| QQQ241231P00390000 | 2024-05-23 1:28PM EDT | 2024-12-31 | 5.55 | 5.95 | 6.14 | -0.29 | -4.97% | 5 | 188 | 20.12% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 3.13% |
| QQQ250321P00390000 | 2024-05-22 2:36PM EDT | 2025-03-21 | 8.31 | 8.30 | 8.60 | 0.00 | - | 2 | 2,720 | 19.65% |
| QQQ250331P00390000 | 2024-05-17 9:44AM EDT | 2025-03-31 | 8.85 | 8.47 | 8.87 | 0.00 | - | 1 | 12 | 19.57% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| QQQ260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 22.05 | 14.10 | 17.80 | 0.00 | - | 10 | 23 | 19.40% |
| QQQ260618P00390000 | 2024-05-22 12:37PM EDT | 2026-06-18 | 18.75 | 16.58 | 20.50 | 0.00 | - | 15 | 17 | 18.66% |
| QQQ261218P00390000 | 2024-05-20 12:14PM EDT | 2026-12-18 | 22.50 | 21.82 | 24.50 | -0.10 | -0.44% | 2 | 149 | 18.47% |
© 2024 Yahoo. Todos os direitos reservados.