Mercado fechará em 6 h 43 min
BOVESPA
121.307,01 -34,12 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,68 -0,05 (-0,06%) OURO
2.339,10 +7,90 (+0,34%) Bitcoin USD
61.004,89 -3.310,25 (-5,15%)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00395000 | 2024-06-14 10:17AM EDT | 2024-06-28 | 82.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240705C00395000 | 2024-06-21 4:01PM EDT | 2024-07-05 | 85.58 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| QQQ240712C00395000 | 2024-06-21 4:01PM EDT | 2024-07-12 | 86.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240719C00395000 | 2024-06-21 3:20PM EDT | 2024-07-19 | 86.93 | 0.00 | 0.00 | 0.00 | - | 24 | 119 | 0.00% |
| QQQ240726C00395000 | 2024-06-21 3:13PM EDT | 2024-07-26 | 87.43 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 0.00% |
| QQQ240802C00395000 | 2024-06-18 9:40AM EDT | 2024-08-02 | 92.41 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| QQQ240816C00395000 | 2024-06-21 3:28PM EDT | 2024-08-16 | 89.04 | 0.00 | 0.00 | 0.00 | - | 7 | 601 | 0.00% |
| QQQ240920C00395000 | 2024-06-21 3:28PM EDT | 2024-09-20 | 91.99 | 0.00 | 0.00 | 0.00 | - | 7 | 253 | 0.00% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-06-03 10:59AM EDT | 2024-10-18 | 67.31 | 0.00 | 0.00 | 0.00 | - | 46 | 408 | 0.00% |
| QQQ241115C00395000 | 2024-06-21 10:25AM EDT | 2024-11-15 | 95.62 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 0.00% |
| QQQ241220C00395000 | 2024-06-17 2:20PM EDT | 2024-12-20 | 104.06 | 0.00 | 0.00 | 0.00 | - | 3 | 323 | 0.00% |
| QQQ241231C00395000 | 2024-06-17 9:34AM EDT | 2024-12-31 | 98.06 | 0.00 | 0.00 | 0.00 | - | 18 | 60 | 0.00% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-06-20 2:32PM EDT | 2025-03-21 | 107.38 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| QQQ250331C00395000 | 2024-06-21 12:46PM EDT | 2025-03-31 | 106.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00395000 | 2024-06-20 3:02PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 743 | 25.00% |
| QQQ240705P00395000 | 2024-06-21 11:47AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 627 | 25.00% |
| QQQ240712P00395000 | 2024-06-21 3:13PM EDT | 2024-07-12 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 1,779 | 12.50% |
| QQQ240719P00395000 | 2024-06-21 3:43PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 105 | 7,886 | 12.50% |
| QQQ240726P00395000 | 2024-06-21 9:45AM EDT | 2024-07-26 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| QQQ240816P00395000 | 2024-06-21 3:18PM EDT | 2024-08-16 | 0.54 | 0.00 | 0.00 | 0.00 | - | 146 | 6,962 | 12.50% |
| QQQ240920P00395000 | 2024-06-21 1:10PM EDT | 2024-09-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 23 | 8,478 | 6.25% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ241018P00395000 | 2024-06-21 1:45PM EDT | 2024-10-18 | 2.04 | 0.00 | 0.00 | 0.00 | - | 17 | 3,456 | 6.25% |
| QQQ241115P00395000 | 2024-06-21 9:54AM EDT | 2024-11-15 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,107 | 6.25% |
| QQQ241220P00395000 | 2024-06-21 10:18AM EDT | 2024-12-20 | 4.06 | 0.00 | 0.00 | 0.00 | - | 251 | 172,654 | 6.25% |
| QQQ241231P00395000 | 2024-06-21 10:30AM EDT | 2024-12-31 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 6.25% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 6.25% |
| QQQ250321P00395000 | 2024-06-21 12:04PM EDT | 2025-03-21 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,825 | 6.25% |
| QQQ250331P00395000 | 2024-06-21 2:19PM EDT | 2025-03-31 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.