Mercado fechará em 2 h 24 min
BOVESPA
124.798,10 -851,93 (-0,68%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.241,17 -190,86 (-0,34%) PETROLEO CRU
76,68 -0,89 (-1,15%) OURO
2.340,10 -52,80 (-2,21%) Bitcoin USD
68.006,95 -2.247,15 (-3,20%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:36PM EDT. Mercado aberto.
Preço de exercício:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00410000 | 2024-05-23 12:08PM EDT | 2024-05-23 | 48.31 | 46.69 | 46.80 | +4.11 | +9.30% | 8 | 11 | 102.54% |
| QQQ240524C00410000 | 2024-05-23 12:36PM EDT | 2024-05-24 | 49.18 | 46.92 | 47.06 | +5.55 | +12.72% | 13 | 168 | 83.40% |
| QQQ240530C00410000 | 2024-05-21 12:44PM EDT | 2024-05-30 | 45.16 | 46.64 | 47.30 | 0.00 | - | 10 | 40 | 46.41% |
| QQQ240531C00410000 | 2024-05-21 11:09AM EDT | 2024-05-31 | 48.98 | 46.79 | 47.42 | +3.57 | +7.86% | 2 | 124 | 45.20% |
| QQQ240607C00410000 | 2024-05-22 10:28AM EDT | 2024-06-07 | 47.41 | 47.90 | 48.40 | 0.00 | - | 5 | 23 | 40.89% |
| QQQ240614C00410000 | 2024-05-23 12:36PM EDT | 2024-06-14 | 50.69 | 48.41 | 48.94 | +5.35 | +11.80% | 14 | 89 | 36.69% |
| QQQ240621C00410000 | 2024-05-23 1:04PM EDT | 2024-06-21 | 49.06 | 49.16 | 49.31 | +1.62 | +3.41% | 17 | 6,342 | 33.56% |
| QQQ240628C00410000 | 2024-05-23 9:46AM EDT | 2024-06-28 | 51.30 | 48.85 | 49.40 | +4.28 | +9.10% | 1 | 187 | 30.52% |
| QQQ240719C00410000 | 2024-05-23 12:40PM EDT | 2024-07-19 | 52.89 | 50.51 | 50.99 | +4.12 | +8.45% | 11 | 385 | 28.30% |
| QQQ240816C00410000 | 2024-05-23 1:01PM EDT | 2024-08-16 | 54.09 | 53.63 | 53.80 | +2.05 | +3.94% | 15 | 86 | 28.12% |
| QQQ240920C00410000 | 2024-05-23 10:42AM EDT | 2024-09-20 | 58.83 | 56.93 | 57.23 | +2.13 | +3.76% | 2 | 1,429 | 28.20% |
| QQQ240930C00410000 | 2024-05-23 12:32PM EDT | 2024-09-30 | 59.54 | 57.30 | 57.60 | +2.46 | +4.31% | 5 | 83 | 27.54% |
| QQQ241018C00410000 | 2024-05-22 10:00AM EDT | 2024-10-18 | 61.01 | 59.16 | 59.43 | +1.67 | +2.81% | 2 | 399 | 27.85% |
| QQQ241115C00410000 | 2024-05-22 11:57AM EDT | 2024-11-15 | 62.19 | 62.51 | 62.79 | 0.00 | - | 1 | 334 | 28.85% |
| QQQ241220C00410000 | 2024-05-22 2:35PM EDT | 2024-12-20 | 63.62 | 65.91 | 66.23 | 0.00 | - | 2 | 725 | 29.35% |
| QQQ241231C00410000 | 2024-05-22 1:57PM EDT | 2024-12-31 | 64.75 | 66.22 | 66.59 | 0.00 | - | 6 | 199 | 28.92% |
| QQQ250117C00410000 | 2024-05-22 3:32PM EDT | 2025-01-17 | 70.06 | 67.93 | 68.31 | +3.56 | +5.35% | 1 | 458 | 29.25% |
| QQQ250321C00410000 | 2024-05-10 10:38AM EDT | 2025-03-21 | 61.69 | 73.27 | 73.82 | 0.00 | - | 1 | 102 | 29.90% |
| QQQ250331C00410000 | 2024-05-20 10:57AM EDT | 2025-03-31 | 71.99 | 73.79 | 74.40 | 0.00 | - | 2 | 28 | 29.81% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-05-21 11:01AM EDT | 2026-01-16 | 92.19 | 92.22 | 97.00 | 0.00 | - | 5 | 355 | 32.32% |
| QQQ260618C00410000 | 2024-05-22 3:45PM EDT | 2026-06-18 | 102.79 | 101.50 | 106.00 | 0.00 | - | 1 | 16 | 32.69% |
| QQQ261218C00410000 | 2024-05-21 10:04AM EDT | 2026-12-18 | 115.00 | 111.04 | 116.00 | +4.57 | +4.14% | 1 | 48 | 33.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00410000 | 2024-05-22 3:28PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 186 | 67.19% |
| QQQ240524P00410000 | 2024-05-23 10:58AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 7,537 | 50.78% |
| QQQ240528P00410000 | 2024-05-15 3:45PM EDT | 2024-05-28 | 0.08 | 0.01 | 0.02 | 0.00 | - | - | 12 | 31.25% |
| QQQ240529P00410000 | 2024-05-23 9:30AM EDT | 2024-05-29 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 20 | 65 | 30.27% |
| QQQ240530P00410000 | 2024-05-22 2:23PM EDT | 2024-05-30 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 31 | 29.30% |
| QQQ240531P00410000 | 2024-05-23 12:56PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 164 | 5,962 | 28.32% |
| QQQ240607P00410000 | 2024-05-23 11:50AM EDT | 2024-06-07 | 0.15 | 0.15 | 0.15 | -0.05 | -25.00% | 20 | 1,689 | 24.61% |
| QQQ240614P00410000 | 2024-05-23 11:58AM EDT | 2024-06-14 | 0.31 | 0.34 | 0.35 | -0.08 | -20.51% | 68 | 568 | 23.58% |
| QQQ240621P00410000 | 2024-05-23 1:18PM EDT | 2024-06-21 | 0.49 | 0.49 | 0.50 | -0.06 | -10.91% | 3,585 | 58,750 | 22.07% |
| QQQ240628P00410000 | 2024-05-23 12:10PM EDT | 2024-06-28 | 0.62 | 0.69 | 0.70 | -0.17 | -21.52% | 84 | 2,124 | 21.27% |
| QQQ240719P00410000 | 2024-05-23 1:03PM EDT | 2024-07-19 | 1.26 | 1.25 | 1.26 | -0.06 | -4.55% | 694 | 15,558 | 19.43% |
| QQQ240816P00410000 | 2024-05-23 12:12PM EDT | 2024-08-16 | 2.15 | 2.25 | 2.27 | -0.37 | -14.68% | 420 | 4,318 | 18.70% |
| QQQ240920P00410000 | 2024-05-23 12:12PM EDT | 2024-09-20 | 3.45 | 3.61 | 3.62 | -0.32 | -8.49% | 345 | 15,469 | 18.26% |
| QQQ240930P00410000 | 2024-05-23 9:40AM EDT | 2024-09-30 | 3.91 | 3.97 | 4.05 | -0.37 | -8.64% | 4 | 352 | 18.24% |
| QQQ241018P00410000 | 2024-05-23 1:07PM EDT | 2024-10-18 | 4.81 | 4.81 | 4.87 | -0.36 | -6.96% | 20 | 2,683 | 18.27% |
| QQQ241115P00410000 | 2024-05-22 2:52PM EDT | 2024-11-15 | 6.80 | 6.36 | 6.45 | 0.00 | - | 26 | 1,432 | 18.69% |
| QQQ241220P00410000 | 2024-05-23 12:12PM EDT | 2024-12-20 | 7.58 | 7.81 | 7.88 | -0.33 | -4.17% | 687 | 8,176 | 18.57% |
| QQQ241231P00410000 | 2024-05-23 10:32AM EDT | 2024-12-31 | 7.90 | 7.96 | 8.13 | -0.70 | -8.14% | 14 | 151 | 18.36% |
| QQQ250117P00410000 | 2024-05-23 11:45AM EDT | 2025-01-17 | 8.41 | 8.65 | 8.80 | -0.91 | -9.76% | 5,184 | 11,082 | 18.32% |
| QQQ250321P00410000 | 2024-05-23 10:43AM EDT | 2025-03-21 | 10.83 | 10.85 | 11.14 | -1.17 | -9.75% | 55 | 176 | 18.20% |
| QQQ250331P00410000 | 2024-05-15 3:55PM EDT | 2025-03-31 | 11.99 | 11.03 | 11.48 | 0.00 | - | 5 | 39 | 18.17% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 1.56% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ260116P00410000 | 2024-05-16 1:25PM EDT | 2026-01-16 | 20.46 | 17.41 | 21.16 | 0.00 | - | 5 | 324 | 18.16% |
| QQQ260618P00410000 | 2024-05-23 10:26AM EDT | 2026-06-18 | 23.79 | 20.50 | 25.00 | -0.34 | -1.41% | 1 | 11 | 17.94% |
| QQQ261218P00410000 | 2024-05-20 9:32AM EDT | 2026-12-18 | 27.86 | 26.11 | 28.99 | 0.00 | - | 2 | 23 | 17.68% |
© 2024 Yahoo. Todos os direitos reservados.