Mercado fechará em 2 h 24 min
BOVESPA
124.828,67 -821,36 (-0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.240,13 -191,90 (-0,34%) PETROLEO CRU
76,62 -0,95 (-1,22%) OURO
2.341,60 -51,30 (-2,14%) Bitcoin USD
68.041,29 -2.235,61 (-3,18%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00440000 | 2024-05-23 12:59PM EDT | 2024-05-23 | 17.30 | 16.88 | 16.99 | +1.95 | +12.70% | 30 | 693 | 48.63% |
| QQQ240524C00440000 | 2024-05-23 1:06PM EDT | 2024-05-24 | 17.29 | 17.26 | 17.39 | +1.09 | +6.73% | 170 | 7,727 | 41.63% |
| QQQ240528C00440000 | 2024-05-23 10:55AM EDT | 2024-05-28 | 19.24 | 17.30 | 17.43 | +2.44 | +14.52% | 5 | 115 | 24.39% |
| QQQ240529C00440000 | 2024-05-22 3:57PM EDT | 2024-05-29 | 15.88 | 17.42 | 17.55 | 0.00 | - | 127 | 128 | 23.54% |
| QQQ240530C00440000 | 2024-05-23 12:53PM EDT | 2024-05-30 | 18.01 | 17.24 | 17.16 | +0.55 | +3.15% | 4 | 11 | 18.87% |
| QQQ240531C00440000 | 2024-05-23 12:31PM EDT | 2024-05-31 | 19.78 | 17.56 | 17.69 | +2.53 | +14.67% | 252 | 3,444 | 21.68% |
| QQQ240607C00440000 | 2024-05-23 11:39AM EDT | 2024-06-07 | 20.52 | 18.64 | 18.95 | +3.57 | +21.06% | 10 | 3,897 | 21.51% |
| QQQ240614C00440000 | 2024-05-23 12:13PM EDT | 2024-06-14 | 21.26 | 19.71 | 19.82 | +3.87 | +22.25% | 706 | 1,305 | 20.55% |
| QQQ240621C00440000 | 2024-05-23 1:19PM EDT | 2024-06-21 | 21.02 | 20.66 | 20.76 | +1.01 | +5.05% | 541 | 40,951 | 20.29% |
| QQQ240628C00440000 | 2024-05-23 12:47PM EDT | 2024-06-28 | 22.47 | 21.23 | 21.60 | +2.63 | +13.26% | 104 | 4,737 | 20.05% |
| QQQ240719C00440000 | 2024-05-23 12:47PM EDT | 2024-07-19 | 24.86 | 24.00 | 24.10 | +2.21 | +9.76% | 201 | 4,446 | 20.03% |
| QQQ240816C00440000 | 2024-05-23 12:53PM EDT | 2024-08-16 | 28.45 | 28.07 | 28.21 | +1.64 | +6.12% | 18 | 3,434 | 21.59% |
| QQQ240920C00440000 | 2024-05-23 12:20PM EDT | 2024-09-20 | 33.71 | 32.47 | 32.62 | +2.06 | +6.51% | 64 | 9,748 | 22.71% |
| QQQ240930C00440000 | 2024-05-23 12:54PM EDT | 2024-09-30 | 33.22 | 32.78 | 32.91 | +2.06 | +6.61% | 2 | 343 | 22.11% |
| QQQ241018C00440000 | 2024-05-23 1:01PM EDT | 2024-10-18 | 35.42 | 35.34 | 35.53 | +1.93 | +5.76% | 50 | 610 | 23.11% |
| QQQ241115C00440000 | 2024-05-23 12:12PM EDT | 2024-11-15 | 40.13 | 38.96 | 39.21 | +2.73 | +7.30% | 10 | 3,380 | 24.25% |
| QQQ241220C00440000 | 2024-05-22 3:52PM EDT | 2024-12-20 | 44.29 | 42.73 | 43.05 | +3.09 | +7.50% | 4 | 10,194 | 25.05% |
| QQQ241231C00440000 | 2024-05-23 1:08PM EDT | 2024-12-31 | 43.50 | 43.25 | 43.57 | +0.39 | +0.90% | 1 | 157 | 24.80% |
| QQQ250117C00440000 | 2024-05-23 11:08AM EDT | 2025-01-17 | 46.00 | 45.08 | 45.37 | +0.87 | +1.93% | 19 | 4,079 | 25.17% |
| QQQ250321C00440000 | 2024-05-21 2:05PM EDT | 2025-03-21 | 50.26 | 51.20 | 51.73 | 0.00 | - | 3 | 1,631 | 26.39% |
| QQQ250331C00440000 | 2024-05-08 2:57PM EDT | 2025-03-31 | 41.25 | 51.44 | 52.03 | 0.00 | - | 2 | 8,005 | 26.15% |
| QQQ250620C00440000 | 2024-05-23 10:43AM EDT | 2025-06-20 | 60.19 | 57.94 | 59.88 | +2.52 | +4.37% | 5 | 2,050 | 27.61% |
| QQQ251219C00440000 | 2024-05-23 12:58PM EDT | 2025-12-19 | 73.50 | 71.81 | 73.44 | +2.45 | +3.45% | 502 | 1,071 | 28.99% |
| QQQ260116C00440000 | 2024-05-23 11:38AM EDT | 2026-01-16 | 75.73 | 72.00 | 76.50 | +4.09 | +5.71% | 7 | 1,751 | 29.67% |
| QQQ260618C00440000 | 2024-05-16 1:24PM EDT | 2026-06-18 | 80.75 | 82.00 | 86.41 | 0.00 | - | 3 | 527 | 30.44% |
| QQQ261218C00440000 | 2024-05-23 11:07AM EDT | 2026-12-18 | 95.00 | 93.00 | 97.50 | +0.50 | +0.53% | 11 | 438 | 31.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00440000 | 2024-05-23 1:17PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 307 | 11,195 | 27.34% |
| QQQ240524P00440000 | 2024-05-23 1:10PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.17 | -85.00% | 2,170 | 31,278 | 22.07% |
| QQQ240528P00440000 | 2024-05-23 12:57PM EDT | 2024-05-28 | 0.07 | 0.07 | 0.08 | -0.24 | -77.42% | 552 | 1,294 | 14.75% |
| QQQ240529P00440000 | 2024-05-23 11:14AM EDT | 2024-05-29 | 0.13 | 0.13 | 0.14 | -0.35 | -72.92% | 4,038 | 563 | 15.04% |
| QQQ240530P00440000 | 2024-05-23 12:02PM EDT | 2024-05-30 | 0.15 | 0.21 | 0.22 | -0.31 | -67.39% | 2,252 | 185 | 15.36% |
| QQQ240531P00440000 | 2024-05-23 1:15PM EDT | 2024-05-31 | 0.26 | 0.30 | 0.31 | -0.37 | -58.73% | 2,025 | 5,850 | 15.58% |
| QQQ240607P00440000 | 2024-05-23 1:15PM EDT | 2024-06-07 | 0.78 | 0.83 | 0.84 | -0.47 | -37.60% | 1,178 | 12,518 | 15.10% |
| QQQ240614P00440000 | 2024-05-23 1:01PM EDT | 2024-06-14 | 1.55 | 1.60 | 1.62 | -0.53 | -25.48% | 3,023 | 1,893 | 15.61% |
| QQQ240621P00440000 | 2024-05-23 1:18PM EDT | 2024-06-21 | 2.00 | 2.13 | 2.15 | -0.54 | -21.26% | 34,849 | 48,988 | 15.22% |
| QQQ240628P00440000 | 2024-05-23 1:20PM EDT | 2024-06-28 | 2.74 | 2.73 | 2.76 | -0.44 | -14.01% | 407 | 5,845 | 15.19% |
| QQQ240719P00440000 | 2024-05-23 1:14PM EDT | 2024-07-19 | 4.10 | 4.14 | 4.16 | -0.58 | -12.39% | 1,508 | 12,069 | 14.64% |
| QQQ240816P00440000 | 2024-05-23 1:01PM EDT | 2024-08-16 | 6.10 | 6.22 | 6.27 | -0.97 | -13.72% | 671 | 2,567 | 14.88% |
| QQQ240920P00440000 | 2024-05-23 1:02PM EDT | 2024-09-20 | 8.31 | 8.31 | 8.36 | -0.55 | -6.21% | 1,204 | 17,114 | 14.82% |
| QQQ240930P00440000 | 2024-05-23 12:01PM EDT | 2024-09-30 | 8.31 | 8.98 | 9.08 | -0.90 | -9.77% | 43 | 626 | 14.98% |
| QQQ241018P00440000 | 2024-05-23 1:10PM EDT | 2024-10-18 | 10.15 | 10.21 | 10.19 | -0.70 | -6.45% | 517 | 2,537 | 15.10% |
| QQQ241115P00440000 | 2024-05-23 11:48AM EDT | 2024-11-15 | 11.72 | 12.13 | 12.23 | -1.18 | -9.15% | 378 | 4,162 | 15.61% |
| QQQ241220P00440000 | 2024-05-23 1:00PM EDT | 2024-12-20 | 14.06 | 14.11 | 14.18 | -0.38 | -2.63% | 6 | 6,722 | 15.77% |
| QQQ241231P00440000 | 2024-05-22 1:30PM EDT | 2024-12-31 | 14.75 | 14.43 | 14.51 | 0.00 | - | 7 | 253 | 15.63% |
| QQQ250117P00440000 | 2024-05-23 11:48AM EDT | 2025-01-17 | 14.79 | 15.18 | 15.51 | -1.51 | -9.26% | 91 | 7,502 | 15.79% |
| QQQ250321P00440000 | 2024-05-23 1:13PM EDT | 2025-03-21 | 17.88 | 17.79 | 18.20 | -0.42 | -2.30% | 1,530 | 2,729 | 15.77% |
| QQQ250331P00440000 | 2024-05-22 10:11AM EDT | 2025-03-31 | 18.23 | 18.15 | 18.64 | -0.43 | -2.30% | 1 | 161 | 15.79% |
| QQQ250620P00440000 | 2024-05-23 11:56AM EDT | 2025-06-20 | 20.74 | 21.19 | 21.77 | -1.86 | -8.23% | 9 | 6,955 | 15.82% |
| QQQ251219P00440000 | 2024-05-23 12:58PM EDT | 2025-12-19 | 27.40 | 26.78 | 27.32 | -0.50 | -1.79% | 500 | 3,071 | 15.62% |
| QQQ260116P00440000 | 2024-05-23 10:20AM EDT | 2026-01-16 | 27.41 | 26.55 | 29.71 | -0.59 | -2.11% | 1 | 3,802 | 16.32% |
| QQQ260618P00440000 | 2024-05-23 11:52AM EDT | 2026-06-18 | 31.62 | 30.01 | 33.66 | -0.38 | -1.19% | 61 | 2,261 | 16.14% |
| QQQ261218P00440000 | 2024-05-22 2:39PM EDT | 2026-12-18 | 36.99 | 34.61 | 36.31 | 0.00 | - | 1 | 67 | 15.43% |
© 2024 Yahoo. Todos os direitos reservados.