Mercado fechará em 1 h 32 min
BOVESPA
124.547,11 -1.102,92 (-0,88%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.084,00 -348,03 (-0,62%) PETROLEO CRU
76,56 -1,01 (-1,30%) OURO
2.336,50 -56,40 (-2,36%) Bitcoin USD
67.100,17 -2.359,66 (-3,40%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:28PM EDT. Mercado aberto.
Preço de exercício:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00430000 | 2024-05-23 2:04PM EDT | 2024-05-23 | 23.60 | 23.66 | 23.79 | -2.29 | -8.85% | 6 | 222 | 55.37% |
| QQQ240524C00430000 | 2024-05-23 2:05PM EDT | 2024-05-24 | 23.62 | 23.90 | 24.04 | -1.78 | -7.01% | 123 | 2,322 | 48.49% |
| QQQ240528C00430000 | 2024-05-23 2:04PM EDT | 2024-05-28 | 23.70 | 23.45 | 24.07 | -1.78 | -6.99% | 1 | 1 | 28.39% |
| QQQ240529C00430000 | 2024-05-22 2:05PM EDT | 2024-05-29 | 24.83 | 23.43 | 23.96 | 0.00 | - | 1 | 1 | 24.88% |
| QQQ240530C00430000 | 2024-05-20 9:30AM EDT | 2024-05-30 | 27.31 | 23.69 | 24.13 | +4.26 | +18.48% | 1 | 2 | 25.24% |
| QQQ240531C00430000 | 2024-05-23 1:57PM EDT | 2024-05-31 | 24.72 | 24.25 | 24.46 | -2.13 | -7.93% | 149 | 1,771 | 26.75% |
| QQQ240607C00430000 | 2024-05-21 10:13AM EDT | 2024-06-07 | 29.92 | 25.24 | 25.43 | +4.66 | +18.45% | 10 | 506 | 25.06% |
| QQQ240614C00430000 | 2024-05-23 1:47PM EDT | 2024-06-14 | 27.66 | 26.15 | 26.35 | -1.34 | -4.62% | 15 | 82 | 24.15% |
| QQQ240621C00430000 | 2024-05-23 2:04PM EDT | 2024-06-21 | 27.20 | 27.05 | 27.16 | -0.80 | -2.86% | 70 | 14,531 | 23.42% |
| QQQ240628C00430000 | 2024-05-23 11:53AM EDT | 2024-06-28 | 32.25 | 27.42 | 27.87 | +2.85 | +9.69% | 71 | 3,094 | 22.78% |
| QQQ240719C00430000 | 2024-05-23 1:56PM EDT | 2024-07-19 | 30.73 | 30.02 | 30.16 | -0.98 | -3.09% | 335 | 4,903 | 22.26% |
| QQQ240816C00430000 | 2024-05-23 12:27PM EDT | 2024-08-16 | 35.20 | 33.35 | 33.50 | +0.95 | +2.77% | 10 | 1,684 | 22.80% |
| QQQ240920C00430000 | 2024-05-23 2:04PM EDT | 2024-09-20 | 37.63 | 37.55 | 37.84 | -2.17 | -5.45% | 24 | 2,154 | 23.92% |
| QQQ240930C00430000 | 2024-05-23 10:12AM EDT | 2024-09-30 | 41.78 | 38.05 | 38.34 | +2.40 | +6.09% | 2 | 1,613 | 23.50% |
| QQQ241018C00430000 | 2024-05-23 9:52AM EDT | 2024-10-18 | 43.57 | 40.27 | 40.53 | +0.74 | +1.73% | 3 | 950 | 24.12% |
| QQQ241115C00430000 | 2024-05-23 10:25AM EDT | 2024-11-15 | 47.17 | 43.88 | 44.54 | +0.69 | +1.48% | 160 | 461 | 25.58% |
| QQQ241220C00430000 | 2024-05-23 12:26PM EDT | 2024-12-20 | 51.89 | 47.80 | 48.13 | +1.99 | +3.99% | 2 | 1,581 | 26.17% |
| QQQ241231C00430000 | 2024-05-17 1:44PM EDT | 2024-12-31 | 46.98 | 48.17 | 48.52 | 0.00 | - | 2 | 91 | 25.81% |
| QQQ250117C00430000 | 2024-05-23 1:53PM EDT | 2025-01-17 | 50.78 | 49.93 | 50.32 | -0.62 | -1.21% | 22 | 3,162 | 26.19% |
| QQQ250321C00430000 | 2024-05-23 10:23AM EDT | 2025-03-21 | 59.37 | 55.86 | 56.41 | +1.35 | +2.33% | 5 | 125 | 27.23% |
| QQQ250331C00430000 | 2024-05-23 10:14AM EDT | 2025-03-31 | 59.90 | 56.06 | 56.67 | +4.40 | +7.93% | 24 | 29 | 26.95% |
| QQQ250620C00430000 | 2024-05-23 12:11PM EDT | 2025-06-20 | 66.49 | 62.51 | 64.50 | +1.49 | +2.29% | 11 | 340 | 28.42% |
| QQQ251219C00430000 | 2024-05-22 1:48PM EDT | 2025-12-19 | 77.66 | 74.70 | 78.54 | 0.00 | - | 10 | 108 | 30.02% |
| QQQ260116C00430000 | 2024-05-21 9:53AM EDT | 2026-01-16 | 77.55 | 75.67 | 80.50 | 0.00 | - | 1 | 211 | 30.21% |
| QQQ260618C00430000 | 2024-05-23 9:30AM EDT | 2026-06-18 | 91.55 | 85.50 | 90.00 | +19.16 | +26.47% | 1 | 41 | 30.84% |
| QQQ261218C00430000 | 2024-05-20 9:55AM EDT | 2026-12-18 | 97.00 | 96.00 | 100.85 | 0.00 | - | 1 | 111 | 31.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00430000 | 2024-05-23 11:49AM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 5,217 | 38.28% |
| QQQ240524P00430000 | 2024-05-23 2:12PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 598 | 5,785 | 30.47% |
| QQQ240528P00430000 | 2024-05-23 1:53PM EDT | 2024-05-28 | 0.05 | 0.06 | 0.07 | -0.05 | -50.00% | 84 | 547 | 19.73% |
| QQQ240529P00430000 | 2024-05-23 1:22PM EDT | 2024-05-29 | 0.06 | 0.09 | 0.10 | -0.08 | -57.14% | 303 | 261 | 19.24% |
| QQQ240530P00430000 | 2024-05-23 11:17AM EDT | 2024-05-30 | 0.08 | 0.14 | 0.15 | -0.12 | -60.00% | 20 | 56 | 19.24% |
| QQQ240531P00430000 | 2024-05-23 2:11PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 1,534 | 56,414 | 19.29% |
| QQQ240607P00430000 | 2024-05-23 2:04PM EDT | 2024-06-07 | 0.57 | 0.57 | 0.58 | +0.03 | +5.56% | 1,012 | 4,221 | 17.93% |
| QQQ240614P00430000 | 2024-05-23 2:06PM EDT | 2024-06-14 | 1.18 | 1.19 | 1.20 | +0.07 | +6.31% | 371 | 7,143 | 18.16% |
| QQQ240621P00430000 | 2024-05-23 2:11PM EDT | 2024-06-21 | 1.57 | 1.57 | 1.59 | +0.17 | +12.14% | 11,529 | 55,075 | 17.35% |
| QQQ240628P00430000 | 2024-05-23 2:04PM EDT | 2024-06-28 | 2.06 | 2.08 | 2.11 | +0.20 | +10.75% | 266 | 2,202 | 17.19% |
| QQQ240719P00430000 | 2024-05-23 2:12PM EDT | 2024-07-19 | 3.38 | 3.35 | 3.37 | +0.43 | +14.83% | 4,753 | 13,675 | 16.40% |
| QQQ240816P00430000 | 2024-05-23 2:07PM EDT | 2024-08-16 | 5.12 | 5.11 | 5.15 | +0.30 | +6.22% | 494 | 5,206 | 16.21% |
| QQQ240920P00430000 | 2024-05-23 2:10PM EDT | 2024-09-20 | 7.02 | 7.02 | 7.07 | +0.50 | +7.67% | 283 | 17,035 | 15.98% |
| QQQ240930P00430000 | 2024-05-23 12:01PM EDT | 2024-09-30 | 6.33 | 7.58 | 7.69 | -1.24 | -16.38% | 12 | 1,812 | 16.05% |
| QQQ241018P00430000 | 2024-05-23 1:45PM EDT | 2024-10-18 | 8.30 | 8.76 | 8.84 | 0.00 | - | 24 | 13,238 | 16.23% |
| QQQ241115P00430000 | 2024-05-23 11:30AM EDT | 2024-11-15 | 9.50 | 10.79 | 10.90 | -0.80 | -7.77% | 27 | 1,414 | 16.78% |
| QQQ241220P00430000 | 2024-05-23 2:10PM EDT | 2024-12-20 | 12.50 | 12.53 | 12.60 | +0.59 | +4.95% | 120 | 6,666 | 16.73% |
| QQQ241231P00430000 | 2024-05-22 11:34AM EDT | 2024-12-31 | 12.12 | 12.78 | 13.05 | 0.00 | - | 1 | 780 | 16.67% |
| QQQ250117P00430000 | 2024-05-23 12:15PM EDT | 2025-01-17 | 12.40 | 13.61 | 13.89 | -1.19 | -8.76% | 22 | 16,214 | 16.71% |
| QQQ250321P00430000 | 2024-05-22 3:06PM EDT | 2025-03-21 | 14.86 | 16.06 | 16.46 | -1.32 | -8.16% | 5 | 4,449 | 16.59% |
| QQQ250331P00430000 | 2024-05-16 2:00PM EDT | 2025-03-31 | 16.79 | 16.32 | 16.76 | 0.00 | - | 1 | 148 | 16.52% |
| QQQ250620P00430000 | 2024-05-23 10:09AM EDT | 2025-06-20 | 18.16 | 19.10 | 19.89 | -0.86 | -4.52% | 9 | 5,936 | 16.54% |
| QQQ251219P00430000 | 2024-05-22 1:01PM EDT | 2025-12-19 | 24.52 | 24.44 | 25.90 | 0.00 | - | 1 | 9,923 | 16.52% |
| QQQ260116P00430000 | 2024-05-23 12:57PM EDT | 2026-01-16 | 24.80 | 24.30 | 27.62 | -0.44 | -1.74% | 1 | 157 | 16.92% |
| QQQ260618P00430000 | 2024-05-22 12:26PM EDT | 2026-06-18 | 28.18 | 27.51 | 31.50 | 0.00 | - | 3 | 11 | 16.70% |
| QQQ261218P00430000 | 2024-05-23 1:56PM EDT | 2026-12-18 | 32.75 | 30.68 | 35.50 | -1.25 | -3.68% | 2 | 1,670 | 16.45% |
© 2024 Yahoo. Todos os direitos reservados.