Mercado fechará em 2 h 39 min
BOVESPA
124.846,95 -803,08 (-0,64%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.265,02 -167,01 (-0,30%) PETROLEO CRU
76,71 -0,86 (-1,11%) OURO
2.342,80 -50,10 (-2,09%) Bitcoin USD
67.893,22 -2.433,88 (-3,46%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:21PM EDT. Mercado aberto.
Preço de exercício:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00420000 | 2024-05-22 3:59PM EDT | 2024-05-23 | 35.87 | 37.12 | 37.24 | 0.00 | - | 8 | 20 | 96.29% |
| QQQ240524C00420000 | 2024-05-23 12:07PM EDT | 2024-05-24 | 38.69 | 37.21 | 37.35 | +3.14 | +8.83% | 4 | 1,103 | 71.00% |
| QQQ240531C00420000 | 2024-05-23 10:29AM EDT | 2024-05-31 | 38.79 | 37.32 | 37.86 | +3.22 | +9.05% | 11 | 471 | 39.62% |
| QQQ240607C00420000 | 2024-05-22 12:36PM EDT | 2024-06-07 | 39.05 | 38.19 | 38.33 | +1.47 | +3.91% | 2 | 97 | 32.64% |
| QQQ240614C00420000 | 2024-05-22 9:41AM EDT | 2024-06-14 | 38.00 | 38.74 | 39.13 | 0.00 | - | 1 | 125 | 30.77% |
| QQQ240621C00420000 | 2024-05-23 12:09PM EDT | 2024-06-21 | 41.10 | 39.31 | 39.44 | +3.87 | +10.39% | 25 | 17,613 | 28.03% |
| QQQ240628C00420000 | 2024-05-23 10:57AM EDT | 2024-06-28 | 39.40 | 39.60 | 40.12 | +2.00 | +5.35% | 4 | 966 | 27.27% |
| QQQ240719C00420000 | 2024-05-23 12:54PM EDT | 2024-07-19 | 42.10 | 41.57 | 41.69 | +0.70 | +1.69% | 29 | 1,647 | 25.15% |
| QQQ240816C00420000 | 2024-05-23 11:45AM EDT | 2024-08-16 | 46.50 | 44.76 | 44.96 | +1.89 | +4.24% | 10 | 342 | 25.76% |
| QQQ240920C00420000 | 2024-05-23 10:47AM EDT | 2024-09-20 | 49.69 | 48.58 | 48.78 | +2.13 | +4.48% | 10 | 2,723 | 26.30% |
| QQQ240930C00420000 | 2024-05-22 12:24PM EDT | 2024-09-30 | 49.32 | 49.01 | 49.27 | +0.50 | +1.02% | 10 | 79 | 25.82% |
| QQQ241018C00420000 | 2024-05-22 11:24AM EDT | 2024-10-18 | 52.07 | 51.04 | 51.28 | +1.22 | +2.40% | 3 | 255 | 26.28% |
| QQQ241115C00420000 | 2024-05-23 12:01PM EDT | 2024-11-15 | 56.15 | 54.21 | 54.46 | +1.87 | +3.45% | 146 | 353 | 27.04% |
| QQQ241220C00420000 | 2024-05-23 11:26AM EDT | 2024-12-20 | 59.15 | 58.08 | 58.41 | +2.93 | +5.21% | 17 | 1,338 | 27.96% |
| QQQ241231C00420000 | 2024-05-08 1:53PM EDT | 2024-12-31 | 46.21 | 58.15 | 58.50 | 0.00 | - | 10 | 71 | 27.33% |
| QQQ250117C00420000 | 2024-05-23 11:30AM EDT | 2025-01-17 | 61.20 | 59.85 | 60.24 | +3.09 | +5.32% | 2 | 1,176 | 27.67% |
| QQQ250321C00420000 | 2024-05-22 10:55AM EDT | 2025-03-21 | 66.81 | 65.84 | 66.39 | +1.83 | +2.82% | 1 | 1,073 | 28.76% |
| QQQ250331C00420000 | 2024-05-15 11:00AM EDT | 2025-03-31 | 66.75 | 66.06 | 66.68 | +5.81 | +9.53% | 1 | 14 | 28.49% |
| QQQ250620C00420000 | 2024-05-22 3:33PM EDT | 2025-06-20 | 72.00 | 72.40 | 74.08 | 0.00 | - | 36 | 391 | 29.69% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-05-20 2:10PM EDT | 2026-01-16 | 84.87 | 85.00 | 89.94 | 0.00 | - | 3 | 72 | 31.35% |
| QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 94.51 | 99.50 | 0.00 | - | 1 | 34 | 31.96% |
| QQQ261218C00420000 | 2024-05-17 3:30PM EDT | 2026-12-18 | 102.59 | 105.00 | 109.88 | 0.00 | - | 3 | 157 | 32.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00420000 | 2024-05-23 9:37AM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 439 | 53.13% |
| QQQ240524P00420000 | 2024-05-23 11:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 45 | 6,273 | 40.63% |
| QQQ240528P00420000 | 2024-05-23 12:23PM EDT | 2024-05-28 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 146 | 26.17% |
| QQQ240529P00420000 | 2024-05-22 3:22PM EDT | 2024-05-29 | 0.07 | 0.03 | 0.04 | 0.00 | - | 10 | 27 | 25.10% |
| QQQ240530P00420000 | 2024-05-23 10:31AM EDT | 2024-05-30 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 5 | 21 | 24.71% |
| QQQ240531P00420000 | 2024-05-23 12:59PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 5,178 | 12,761 | 24.22% |
| QQQ240607P00420000 | 2024-05-23 12:15PM EDT | 2024-06-07 | 0.21 | 0.22 | 0.23 | -0.10 | -32.26% | 760 | 6,042 | 21.34% |
| QQQ240614P00420000 | 2024-05-23 12:24PM EDT | 2024-06-14 | 0.44 | 0.50 | 0.50 | -0.20 | -31.25% | 503 | 2,943 | 20.61% |
| QQQ240621P00420000 | 2024-05-23 1:02PM EDT | 2024-06-21 | 0.71 | 0.73 | 0.74 | -0.10 | -12.35% | 2,217 | 69,295 | 19.64% |
| QQQ240628P00420000 | 2024-05-23 1:03PM EDT | 2024-06-28 | 0.99 | 1.00 | 1.02 | -0.10 | -9.17% | 208 | 6,004 | 19.09% |
| QQQ240719P00420000 | 2024-05-23 12:57PM EDT | 2024-07-19 | 1.80 | 1.80 | 1.82 | -0.20 | -10.00% | 914 | 24,055 | 17.84% |
| QQQ240816P00420000 | 2024-05-23 12:54PM EDT | 2024-08-16 | 3.05 | 3.11 | 3.14 | -0.27 | -8.13% | 540 | 10,026 | 17.44% |
| QQQ240920P00420000 | 2024-05-23 12:33PM EDT | 2024-09-20 | 4.38 | 4.67 | 4.70 | -0.60 | -12.05% | 1,639 | 29,319 | 17.07% |
| QQQ240930P00420000 | 2024-05-23 12:38PM EDT | 2024-09-30 | 4.83 | 5.09 | 5.17 | -0.86 | -15.11% | 12 | 2,899 | 17.04% |
| QQQ241018P00420000 | 2024-05-23 12:26PM EDT | 2024-10-18 | 5.76 | 6.05 | 6.13 | -0.65 | -10.14% | 41 | 4,701 | 17.16% |
| QQQ241115P00420000 | 2024-05-23 9:30AM EDT | 2024-11-15 | 7.16 | 7.89 | 7.97 | -0.74 | -9.37% | 10 | 3,031 | 17.71% |
| QQQ241220P00420000 | 2024-05-23 11:57AM EDT | 2024-12-20 | 8.99 | 9.44 | 9.49 | -0.89 | -9.01% | 551 | 10,929 | 17.60% |
| QQQ241231P00420000 | 2024-05-23 11:49AM EDT | 2024-12-31 | 9.43 | 9.74 | 9.88 | -1.06 | -10.10% | 191 | 596 | 17.51% |
| QQQ250117P00420000 | 2024-05-23 12:24PM EDT | 2025-01-17 | 10.15 | 10.42 | 10.66 | -1.15 | -10.18% | 25 | 9,342 | 17.54% |
| QQQ250321P00420000 | 2024-05-23 9:56AM EDT | 2025-03-21 | 13.05 | 12.72 | 13.04 | -0.65 | -4.74% | 6 | 996 | 17.36% |
| QQQ250331P00420000 | 2024-05-23 11:41AM EDT | 2025-03-31 | 12.80 | 12.95 | 13.39 | -1.04 | -7.51% | 4 | 127 | 17.33% |
| QQQ250620P00420000 | 2024-05-23 1:03PM EDT | 2025-06-20 | 15.95 | 15.86 | 16.36 | -0.30 | -1.85% | 16 | 2,686 | 17.31% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ260116P00420000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 25.37 | 20.00 | 23.74 | 0.00 | - | 1 | 2,638 | 17.58% |
| QQQ260618P00420000 | 2024-05-23 11:12AM EDT | 2026-06-18 | 25.40 | 23.00 | 27.49 | -1.29 | -4.83% | 1 | 76 | 17.31% |
| QQQ261218P00420000 | 2024-05-20 10:37AM EDT | 2026-12-18 | 28.69 | 27.00 | 31.50 | -1.32 | -4.40% | 1 | 330 | 17.05% |
© 2024 Yahoo. Todos os direitos reservados.