Mercado fechado
BOVESPA
124.637,52 -1.012,51 (-0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.926,07 -505,96 (-0,90%) PETROLEO CRU
76,84 -0,73 (-0,94%) OURO
2.333,80 -59,10 (-2,47%) Bitcoin USD
67.112,03 -2.493,86 (-3,58%)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00405000 | 2024-05-23 12:47PM EDT | 2024-05-24 | 51.83 | 48.52 | 48.66 | +2.38 | +4.81% | 18 | 89 | 25.00% |
| QQQ240531C00405000 | 2024-05-23 1:38PM EDT | 2024-05-31 | 51.18 | 48.72 | 49.26 | +1.07 | +2.14% | 4 | 61 | 43.65% |
| QQQ240607C00405000 | 2024-05-23 1:52PM EDT | 2024-06-07 | 50.72 | 49.35 | 49.84 | -1.70 | -3.24% | 26 | 29 | 37.99% |
| QQQ240614C00405000 | 2024-05-17 2:20PM EDT | 2024-06-14 | 47.37 | 49.78 | 50.25 | 0.00 | - | 9 | 16 | 34.14% |
| QQQ240621C00405000 | 2024-05-23 1:22PM EDT | 2024-06-21 | 53.93 | 50.35 | 50.91 | +1.43 | +2.72% | 14 | 2,602 | 32.87% |
| QQQ240628C00405000 | 2024-05-17 2:07PM EDT | 2024-06-28 | 48.80 | 50.74 | 51.18 | 0.00 | - | 1 | 70 | 30.60% |
| QQQ240719C00405000 | 2024-05-23 12:40PM EDT | 2024-07-19 | 57.66 | 52.19 | 52.56 | +2.91 | +5.32% | 10 | 727 | 28.09% |
| QQQ240816C00405000 | 2024-05-22 2:23PM EDT | 2024-08-16 | 55.67 | 55.26 | 55.59 | 0.00 | - | 2 | 59 | 28.59% |
| QQQ240920C00405000 | 2024-05-23 1:38PM EDT | 2024-09-20 | 60.68 | 58.63 | 58.90 | -0.69 | -1.12% | 8 | 311 | 28.57% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-05-22 12:55PM EDT | 2024-10-18 | 62.96 | 60.82 | 61.07 | 0.00 | - | 3 | 65 | 28.22% |
| QQQ241115C00405000 | 2024-05-21 9:53AM EDT | 2024-11-15 | 64.17 | 63.98 | 64.24 | 0.00 | - | 1 | 26 | 29.08% |
| QQQ241220C00405000 | 2024-05-23 11:50AM EDT | 2024-12-20 | 71.89 | 67.12 | 67.44 | +4.42 | +6.55% | 8 | 1,078 | 29.42% |
| QQQ241231C00405000 | 2024-05-15 3:42PM EDT | 2024-12-31 | 67.42 | 67.40 | 67.77 | 0.00 | - | 2 | 261 | 28.96% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-05-15 10:54AM EDT | 2025-03-21 | 71.80 | 74.42 | 74.96 | 0.00 | - | 1 | 354 | 30.00% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00405000 | 2024-05-22 3:49PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 95 | 71.88% |
| QQQ240524P00405000 | 2024-05-23 3:29PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 361 | 5,416 | 55.47% |
| QQQ240531P00405000 | 2024-05-23 3:03PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 49 | 3,073 | 31.06% |
| QQQ240607P00405000 | 2024-05-23 3:05PM EDT | 2024-06-07 | 0.18 | 0.17 | 0.18 | +0.05 | +38.46% | 129 | 1,691 | 26.51% |
| QQQ240614P00405000 | 2024-05-23 2:20PM EDT | 2024-06-14 | 0.38 | 0.37 | 0.39 | +0.06 | +18.75% | 71 | 883 | 25.17% |
| QQQ240621P00405000 | 2024-05-23 3:39PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.56 | +0.10 | +22.22% | 31,515 | 50,459 | 23.60% |
| QQQ240628P00405000 | 2024-05-23 1:04PM EDT | 2024-06-28 | 0.59 | 0.74 | 0.76 | -0.04 | -6.35% | 101 | 204 | 22.62% |
| QQQ240719P00405000 | 2024-05-23 3:38PM EDT | 2024-07-19 | 1.33 | 1.32 | 1.33 | +0.21 | +18.75% | 2,697 | 17,794 | 20.55% |
| QQQ240816P00405000 | 2024-05-23 3:44PM EDT | 2024-08-16 | 2.33 | 2.33 | 2.34 | +0.23 | +10.95% | 40 | 7,286 | 19.65% |
| QQQ240920P00405000 | 2024-05-23 2:51PM EDT | 2024-09-20 | 3.78 | 3.61 | 3.64 | +0.53 | +16.31% | 250 | 5,500 | 19.01% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| QQQ241018P00405000 | 2024-05-23 2:59PM EDT | 2024-10-18 | 5.00 | 4.78 | 4.85 | +0.58 | +13.12% | 13 | 444 | 18.94% |
| QQQ241115P00405000 | 2024-05-22 4:02PM EDT | 2024-11-15 | 5.38 | 6.30 | 6.36 | -0.41 | -7.08% | 1 | 4,174 | 19.27% |
| QQQ241220P00405000 | 2024-05-23 11:27AM EDT | 2024-12-20 | 6.84 | 7.70 | 7.75 | -0.51 | -6.94% | 107 | 1,536 | 19.09% |
| QQQ241231P00405000 | 2024-05-23 10:41AM EDT | 2024-12-31 | 7.13 | 7.95 | 8.14 | -0.30 | -4.04% | 13 | 422 | 19.01% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 3.13% |
| QQQ250321P00405000 | 2024-05-23 3:15PM EDT | 2025-03-21 | 11.04 | 10.62 | 10.94 | +0.08 | +0.73% | 1 | 1,286 | 18.64% |
| QQQ250331P00405000 | 2024-05-17 10:20AM EDT | 2025-03-31 | 11.32 | 10.83 | 11.25 | 0.00 | - | 1 | 4 | 18.58% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 3.13% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 1.56% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.