Mercado fechado
BOVESPA
122.898,80 +1.491,47 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.477,25 +66,74 (+0,12%) PETROLEO CRU
75,69 +0,14 (+0,19%) OURO
2.396,40 +5,50 (+0,23%) Bitcoin USD
70.789,38 -292,56 (-0,41%)
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:435.00
Opções de comprapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240606C00435000 | 2024-06-06 2:06PM EDT | 2024-06-06 | 27.85 | 28.31 | 28.47 | +3.22 | +13.07% | 3 | 6 | 58.59% |
| QQQ240607C00435000 | 2024-06-06 4:03PM EDT | 2024-06-07 | 28.17 | 28.51 | 28.69 | +0.49 | +1.77% | 34 | 1,045 | 50.68% |
| QQQ240610C00435000 | 2024-06-05 2:32PM EDT | 2024-06-10 | 27.74 | 28.59 | 28.78 | 0.00 | - | 200 | 141 | 33.69% |
| QQQ240611C00435000 | 2024-06-04 12:04PM EDT | 2024-06-11 | 17.65 | 28.54 | 28.92 | 0.00 | - | 132 | 143 | 32.79% |
| QQQ240612C00435000 | 2024-06-06 12:39PM EDT | 2024-06-12 | 28.40 | 28.67 | 29.05 | +2.83 | +11.07% | 24 | 10 | 31.89% |
| QQQ240614C00435000 | 2024-06-06 2:19PM EDT | 2024-06-14 | 29.06 | 29.19 | 29.37 | +0.96 | +3.42% | 19 | 231 | 31.01% |
| QQQ240621C00435000 | 2024-06-06 3:26PM EDT | 2024-06-21 | 30.36 | 29.96 | 30.09 | +0.35 | +1.17% | 74 | 35,239 | 27.19% |
| QQQ240628C00435000 | 2024-06-06 9:52AM EDT | 2024-06-28 | 30.50 | 30.11 | 30.45 | +0.90 | +3.04% | 9 | 326 | 24.10% |
| QQQ240705C00435000 | 2024-06-05 11:58AM EDT | 2024-07-05 | 28.87 | 30.75 | 31.09 | 0.00 | - | 15 | 20 | 23.15% |
| QQQ240712C00435000 | 2024-06-04 4:04PM EDT | 2024-07-12 | 31.43 | 31.67 | 32.00 | +7.41 | +30.85% | 4 | 8 | 23.24% |
| QQQ240719C00435000 | 2024-06-06 10:52AM EDT | 2024-07-19 | 32.68 | 32.65 | 32.81 | +1.26 | +4.01% | 21 | 2,157 | 23.13% |
| QQQ240816C00435000 | 2024-06-06 3:33PM EDT | 2024-08-16 | 36.19 | 36.26 | 36.38 | +1.01 | +2.87% | 131 | 675 | 23.76% |
| QQQ240920C00435000 | 2024-06-06 11:39AM EDT | 2024-09-20 | 40.26 | 40.49 | 40.68 | +0.16 | +0.40% | 85 | 1,462 | 24.61% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-06-06 3:37PM EDT | 2024-10-18 | 43.09 | 43.13 | 43.60 | -0.26 | -0.60% | 209 | 407 | 24.87% |
| QQQ241115C00435000 | 2024-06-06 3:31PM EDT | 2024-11-15 | 46.95 | 46.94 | 47.30 | +0.79 | +1.71% | 152 | 499 | 25.98% |
| QQQ241220C00435000 | 2024-06-06 3:36PM EDT | 2024-12-20 | 50.73 | 50.74 | 51.17 | +0.26 | +0.52% | 574 | 3,137 | 26.70% |
| QQQ241231C00435000 | 2024-06-06 11:20AM EDT | 2024-12-31 | 51.58 | 51.19 | 51.59 | +2.08 | +4.20% | 1 | 108 | 26.31% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-06-06 9:34AM EDT | 2025-03-21 | 60.00 | 58.92 | 59.47 | +8.90 | +17.42% | 10 | 392 | 27.55% |
| QQQ250331C00435000 | 2024-05-15 3:56PM EDT | 2025-03-31 | 52.41 | 59.22 | 59.84 | 0.00 | - | 1 | 17 | 27.33% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Opções de vendapara6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240606P00435000 | 2024-06-05 4:05PM EDT | 2024-06-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 144 | 1,081 | 44.53% |
| QQQ240607P00435000 | 2024-06-06 3:42PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 383 | 12,519 | 33.59% |
| QQQ240610P00435000 | 2024-06-06 3:21PM EDT | 2024-06-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 58 | 1,281 | 22.27% |
| QQQ240611P00435000 | 2024-06-06 3:37PM EDT | 2024-06-11 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 23 | 497 | 21.09% |
| QQQ240612P00435000 | 2024-06-06 1:42PM EDT | 2024-06-12 | 0.14 | 0.10 | 0.11 | -0.03 | -17.65% | 85 | 1,156 | 22.46% |
| QQQ240613P00435000 | 2024-06-05 2:06PM EDT | 2024-06-13 | 0.28 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240614P00435000 | 2024-06-06 4:13PM EDT | 2024-06-14 | 0.22 | 0.22 | 0.24 | -0.09 | -29.03% | 2,075 | 5,021 | 22.61% |
| QQQ240617P00435000 | 2024-06-06 11:43AM EDT | 2024-06-17 | 0.35 | 0.29 | 0.30 | -0.05 | -12.50% | 24 | 40 | 20.44% |
| QQQ240621P00435000 | 2024-06-06 4:12PM EDT | 2024-06-21 | 0.51 | 0.50 | 0.51 | -0.11 | -17.74% | 1,072 | 57,801 | 19.75% |
| QQQ240628P00435000 | 2024-06-06 4:01PM EDT | 2024-06-28 | 0.94 | 0.90 | 0.92 | -0.08 | -7.84% | 147 | 5,373 | 18.98% |
| QQQ240705P00435000 | 2024-06-06 3:49PM EDT | 2024-07-05 | 1.21 | 1.21 | 1.25 | -0.12 | -9.02% | 881 | 1,276 | 18.06% |
| QQQ240712P00435000 | 2024-06-06 2:18PM EDT | 2024-07-12 | 1.77 | 1.65 | 1.70 | +0.02 | +1.14% | 48 | 150 | 17.82% |
| QQQ240719P00435000 | 2024-06-06 4:08PM EDT | 2024-07-19 | 2.07 | 2.06 | 2.08 | -0.12 | -5.48% | 571 | 11,031 | 17.43% |
| QQQ240816P00435000 | 2024-06-06 4:00PM EDT | 2024-08-16 | 3.83 | 3.80 | 3.84 | -0.14 | -3.53% | 397 | 8,610 | 17.05% |
| QQQ240920P00435000 | 2024-06-06 3:38PM EDT | 2024-09-20 | 5.86 | 5.81 | 5.86 | -0.05 | -0.85% | 3,837 | 20,381 | 16.77% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 3.13% |
| QQQ241018P00435000 | 2024-06-06 3:56PM EDT | 2024-10-18 | 7.56 | 7.47 | 7.56 | -0.01 | -0.13% | 26 | 4,538 | 16.87% |
| QQQ241115P00435000 | 2024-06-06 11:00AM EDT | 2024-11-15 | 9.53 | 9.55 | 9.67 | -0.20 | -2.06% | 3 | 6,227 | 17.44% |
| QQQ241220P00435000 | 2024-06-06 3:42PM EDT | 2024-12-20 | 11.50 | 11.36 | 11.45 | +0.11 | +0.97% | 3 | 4,527 | 17.37% |
| QQQ241231P00435000 | 2024-06-05 3:46PM EDT | 2024-12-31 | 11.59 | 11.69 | 11.92 | -0.45 | -3.74% | 1 | 472 | 17.30% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 1.56% |
| QQQ250321P00435000 | 2024-06-05 3:02PM EDT | 2025-03-21 | 15.00 | 15.02 | 15.39 | -0.38 | -2.47% | 1 | 340 | 17.13% |
| QQQ250331P00435000 | 2024-05-16 2:00PM EDT | 2025-03-31 | 18.23 | 15.34 | 15.76 | 0.00 | - | 1 | 69 | 17.09% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 1.56% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 31.30% |
© 2024 Yahoo. Todos os direitos reservados.