Mercado fechará em 6 h 19 min
BOVESPA
122.076,53 +735,40 (+0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,66 -0,07 (-0,09%) OURO
2.344,20 +13,00 (+0,56%) Bitcoin USD
61.391,10 -2.890,13 (-4,50%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:41AM EDT. Mercado aberto.
Preço de exercício:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00400000 | 2024-06-21 3:21PM EDT | 2024-06-28 | 80.64 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| QQQ240705C00400000 | 2024-06-21 3:46PM EDT | 2024-07-05 | 80.72 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ240712C00400000 | 2024-06-21 3:45PM EDT | 2024-07-12 | 81.35 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ240719C00400000 | 2024-06-21 3:12PM EDT | 2024-07-19 | 81.95 | 0.00 | 0.00 | 0.00 | - | 32 | 866 | 0.00% |
| QQQ240726C00400000 | 2024-06-21 3:41PM EDT | 2024-07-26 | 82.25 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| QQQ240802C00400000 | 2024-06-18 10:15AM EDT | 2024-08-02 | 87.97 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QQQ240816C00400000 | 2024-06-21 3:28PM EDT | 2024-08-16 | 84.14 | 0.00 | 0.00 | 0.00 | - | 20 | 1,406 | 0.00% |
| QQQ240920C00400000 | 2024-06-21 3:28PM EDT | 2024-09-20 | 87.24 | 0.00 | 0.00 | 0.00 | - | 76 | 2,232 | 0.00% |
| QQQ240930C00400000 | 2024-06-21 2:25PM EDT | 2024-09-30 | 87.26 | 0.00 | 0.00 | 0.00 | - | 26 | 185 | 0.00% |
| QQQ241018C00400000 | 2024-06-21 2:26PM EDT | 2024-10-18 | 88.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,291 | 0.00% |
| QQQ241115C00400000 | 2024-06-20 10:42AM EDT | 2024-11-15 | 95.70 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 0.00% |
| QQQ241220C00400000 | 2024-06-21 1:30PM EDT | 2024-12-20 | 94.28 | 0.00 | 0.00 | 0.00 | - | 8 | 702 | 0.00% |
| QQQ241231C00400000 | 2024-06-21 3:04PM EDT | 2024-12-31 | 95.19 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 0.00% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-06-21 3:08PM EDT | 2025-03-21 | 101.59 | 0.00 | 0.00 | 0.00 | - | 40 | 281 | 0.00% |
| QQQ250331C00400000 | 2024-06-14 12:50PM EDT | 2025-03-31 | 99.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-06-20 1:07PM EDT | 2026-01-16 | 118.56 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ260618C00400000 | 2024-06-21 10:22AM EDT | 2026-06-18 | 128.50 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| QQQ261218C00400000 | 2024-06-20 1:32PM EDT | 2026-12-18 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00400000 | 2024-06-17 3:46PM EDT | 2024-06-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QQQ240625P00400000 | 2024-06-21 11:32AM EDT | 2024-06-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 50.00% |
| QQQ240628P00400000 | 2024-06-21 3:46PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 5,683 | 25.00% |
| QQQ240705P00400000 | 2024-06-21 3:29PM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 267 | 731 | 25.00% |
| QQQ240712P00400000 | 2024-06-21 11:40AM EDT | 2024-07-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 185 | 12.50% |
| QQQ240719P00400000 | 2024-06-21 3:37PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 387 | 24,155 | 12.50% |
| QQQ240726P00400000 | 2024-06-21 4:07PM EDT | 2024-07-26 | 0.31 | 0.00 | 0.00 | 0.00 | - | 502 | 3,213 | 12.50% |
| QQQ240802P00400000 | 2024-06-21 3:27PM EDT | 2024-08-02 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 262 | 12.50% |
| QQQ240816P00400000 | 2024-06-21 4:00PM EDT | 2024-08-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 258 | 17,080 | 12.50% |
| QQQ240920P00400000 | 2024-06-21 3:51PM EDT | 2024-09-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 381 | 49,222 | 6.25% |
| QQQ240930P00400000 | 2024-06-21 4:07PM EDT | 2024-09-30 | 1.62 | 0.00 | 0.00 | 0.00 | - | 28 | 1,226 | 6.25% |
| QQQ241018P00400000 | 2024-06-21 2:56PM EDT | 2024-10-18 | 2.24 | 0.00 | 0.00 | 0.00 | - | 26 | 8,789 | 6.25% |
| QQQ241115P00400000 | 2024-06-21 2:37PM EDT | 2024-11-15 | 3.36 | 0.00 | 0.00 | 0.00 | - | 22 | 1,168 | 6.25% |
| QQQ241220P00400000 | 2024-06-21 3:39PM EDT | 2024-12-20 | 4.39 | 0.00 | 0.00 | 0.00 | - | 211 | 36,800 | 6.25% |
| QQQ241231P00400000 | 2024-06-21 2:56PM EDT | 2024-12-31 | 4.72 | 0.00 | 0.00 | 0.00 | - | 8 | 1,575 | 6.25% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 6.25% |
| QQQ250321P00400000 | 2024-06-21 3:14PM EDT | 2025-03-21 | 7.06 | 0.00 | 0.00 | 0.00 | - | 39 | 8,666 | 3.13% |
| QQQ250331P00400000 | 2024-06-21 2:19PM EDT | 2025-03-31 | 7.33 | 0.00 | 0.00 | 0.00 | - | 2 | 1,573 | 3.13% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 3.13% |
| QQQ260116P00400000 | 2024-06-21 12:45PM EDT | 2026-01-16 | 14.81 | 0.00 | 0.00 | 0.00 | - | 106 | 1,035 | 3.13% |
| QQQ260618P00400000 | 2024-06-11 1:21PM EDT | 2026-06-18 | 19.55 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| QQQ261218P00400000 | 2024-06-21 12:03PM EDT | 2026-12-18 | 21.67 | 0.00 | 0.00 | 0.00 | - | 4 | 4,221 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.