Mercado fechará em 6 h 51 min
BOVESPA
121.341,13 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,71 -0,02 (-0,02%) OURO
2.339,80 +8,60 (+0,37%) Bitcoin USD
61.048,45 -3.327,81 (-5,17%)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00425000 | 2024-06-21 3:35PM EDT | 2024-06-24 | 55.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240625C00425000 | 2024-06-14 10:09AM EDT | 2024-06-25 | 52.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240626C00425000 | 2024-06-17 10:30AM EDT | 2024-06-26 | 54.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628C00425000 | 2024-06-20 2:39PM EDT | 2024-06-28 | 56.68 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 0.00% |
| QQQ240705C00425000 | 2024-06-21 3:24PM EDT | 2024-07-05 | 56.16 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| QQQ240712C00425000 | 2024-06-21 3:12PM EDT | 2024-07-12 | 56.63 | 0.00 | 0.00 | 0.00 | - | 37 | 61 | 0.00% |
| QQQ240719C00425000 | 2024-06-21 2:19PM EDT | 2024-07-19 | 56.98 | 0.00 | 0.00 | 0.00 | - | 26 | 2,813 | 0.00% |
| QQQ240726C00425000 | 2024-06-21 2:00PM EDT | 2024-07-26 | 57.06 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| QQQ240816C00425000 | 2024-06-21 3:44PM EDT | 2024-08-16 | 60.09 | 0.00 | 0.00 | 0.00 | - | 89 | 846 | 0.00% |
| QQQ240920C00425000 | 2024-06-21 3:06PM EDT | 2024-09-20 | 63.77 | 0.00 | 0.00 | 0.00 | - | 36 | 1,636 | 0.00% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-06-20 12:44PM EDT | 2024-10-18 | 67.40 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 0.00% |
| QQQ241115C00425000 | 2024-06-21 10:48AM EDT | 2024-11-15 | 69.11 | 0.00 | 0.00 | 0.00 | - | 24 | 1,057 | 0.00% |
| QQQ241220C00425000 | 2024-06-21 3:31PM EDT | 2024-12-20 | 72.95 | 0.00 | 0.00 | 0.00 | - | 3 | 1,270 | 0.00% |
| QQQ241231C00425000 | 2024-06-12 2:54PM EDT | 2024-12-31 | 67.06 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-06-21 2:04PM EDT | 2025-03-21 | 80.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,137 | 0.00% |
| QQQ250331C00425000 | 2024-06-14 3:07PM EDT | 2025-03-31 | 79.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00425000 | 2024-06-21 1:40PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 50.00% |
| QQQ240625P00425000 | 2024-06-14 10:02AM EDT | 2024-06-25 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| QQQ240626P00425000 | 2024-06-18 10:52AM EDT | 2024-06-26 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QQQ240627P00425000 | 2024-06-14 11:43AM EDT | 2024-06-27 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| QQQ240628P00425000 | 2024-06-21 3:52PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,533 | 4,258 | 25.00% |
| QQQ240705P00425000 | 2024-06-21 3:38PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 2,956 | 12.50% |
| QQQ240712P00425000 | 2024-06-21 3:51PM EDT | 2024-07-12 | 0.24 | 0.00 | 0.00 | 0.00 | - | 48 | 771 | 12.50% |
| QQQ240719P00425000 | 2024-06-21 3:58PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 366 | 17,485 | 12.50% |
| QQQ240726P00425000 | 2024-06-21 4:14PM EDT | 2024-07-26 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 1,249 | 6.25% |
| QQQ240802P00425000 | 2024-06-21 3:46PM EDT | 2024-08-02 | 0.79 | 0.00 | 0.00 | 0.00 | - | 18 | 274 | 6.25% |
| QQQ240816P00425000 | 2024-06-21 4:13PM EDT | 2024-08-16 | 1.27 | 0.00 | 0.00 | 0.00 | - | 219 | 18,519 | 6.25% |
| QQQ240920P00425000 | 2024-06-21 3:57PM EDT | 2024-09-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 25 | 7,735 | 6.25% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 6.25% |
| QQQ241018P00425000 | 2024-06-21 3:55PM EDT | 2024-10-18 | 3.95 | 0.00 | 0.00 | 0.00 | - | 214 | 1,320 | 3.13% |
| QQQ241115P00425000 | 2024-06-21 10:42AM EDT | 2024-11-15 | 5.83 | 0.00 | 0.00 | 0.00 | - | 83 | 2,501 | 3.13% |
| QQQ241220P00425000 | 2024-06-21 3:13PM EDT | 2024-12-20 | 7.03 | 0.00 | 0.00 | 0.00 | - | 188 | 3,431 | 3.13% |
| QQQ241231P00425000 | 2024-06-21 11:05AM EDT | 2024-12-31 | 7.48 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 3.13% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 3.13% |
| QQQ250321P00425000 | 2024-06-21 3:20PM EDT | 2025-03-21 | 10.46 | 0.00 | 0.00 | 0.00 | - | 14 | 717 | 3.13% |
| QQQ250331P00425000 | 2024-06-21 3:20PM EDT | 2025-03-31 | 10.79 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 3.13% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 1.56% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 1.56% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.