Mercado fechará em 6 h 47 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
80,72 -0,01 (-0,01%) OURO
2.340,00 +8,80 (+0,38%) Bitcoin USD
61.072,90 -3.281,49 (-5,10%)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00445000 | 2024-06-21 4:04PM EDT | 2024-06-24 | 34.83 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| QQQ240628C00445000 | 2024-06-21 1:12PM EDT | 2024-06-28 | 35.91 | 0.00 | 0.00 | 0.00 | - | 396 | 33 | 0.00% |
| QQQ240705C00445000 | 2024-06-21 3:02PM EDT | 2024-07-05 | 35.90 | 0.00 | 0.00 | 0.00 | - | 13 | 211 | 0.00% |
| QQQ240712C00445000 | 2024-06-21 11:12AM EDT | 2024-07-12 | 37.51 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| QQQ240719C00445000 | 2024-06-21 3:57PM EDT | 2024-07-19 | 37.33 | 0.00 | 0.00 | 0.00 | - | 60 | 4,320 | 0.00% |
| QQQ240726C00445000 | 2024-06-20 12:23PM EDT | 2024-07-26 | 41.25 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| QQQ240802C00445000 | 2024-06-21 3:23PM EDT | 2024-08-02 | 39.72 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| QQQ240816C00445000 | 2024-06-21 3:44PM EDT | 2024-08-16 | 41.56 | 0.00 | 0.00 | 0.00 | - | 162 | 1,290 | 0.00% |
| QQQ240920C00445000 | 2024-06-21 1:34PM EDT | 2024-09-20 | 45.36 | 0.00 | 0.00 | 0.00 | - | 235 | 4,244 | 0.00% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ241018C00445000 | 2024-06-21 3:47PM EDT | 2024-10-18 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 544 | 0.00% |
| QQQ241115C00445000 | 2024-06-21 12:30PM EDT | 2024-11-15 | 53.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1,474 | 0.00% |
| QQQ241220C00445000 | 2024-06-21 12:49PM EDT | 2024-12-20 | 56.93 | 0.00 | 0.00 | 0.00 | - | 3 | 689 | 0.00% |
| QQQ241231C00445000 | 2024-06-21 9:30AM EDT | 2024-12-31 | 57.39 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.00% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.00% |
| QQQ250321C00445000 | 2024-06-20 12:41PM EDT | 2025-03-21 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ250331C00445000 | 2024-06-12 11:02AM EDT | 2025-03-31 | 60.07 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.00% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00445000 | 2024-06-21 2:49PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 60 | 25.00% |
| QQQ240625P00445000 | 2024-06-20 3:31PM EDT | 2024-06-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 78 | 173 | 25.00% |
| QQQ240626P00445000 | 2024-06-21 3:01PM EDT | 2024-06-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 12.50% |
| QQQ240627P00445000 | 2024-06-21 2:59PM EDT | 2024-06-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| QQQ240628P00445000 | 2024-06-21 2:27PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 7,749 | 12.50% |
| QQQ240705P00445000 | 2024-06-21 3:10PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.00 | 0.00 | - | 54 | 859 | 6.25% |
| QQQ240712P00445000 | 2024-06-21 3:48PM EDT | 2024-07-12 | 0.54 | 0.00 | 0.00 | 0.00 | - | 49 | 1,477 | 6.25% |
| QQQ240719P00445000 | 2024-06-21 4:14PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2,720 | 21,518 | 6.25% |
| QQQ240726P00445000 | 2024-06-21 4:07PM EDT | 2024-07-26 | 1.30 | 0.00 | 0.00 | 0.00 | - | 587 | 774 | 6.25% |
| QQQ240802P00445000 | 2024-06-21 3:35PM EDT | 2024-08-02 | 1.80 | 0.00 | 0.00 | 0.00 | - | 115 | 779 | 6.25% |
| QQQ240816P00445000 | 2024-06-21 4:05PM EDT | 2024-08-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 541 | 14,458 | 3.13% |
| QQQ240920P00445000 | 2024-06-21 3:56PM EDT | 2024-09-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 269 | 9,950 | 3.13% |
| QQQ241018P00445000 | 2024-06-21 4:10PM EDT | 2024-10-18 | 6.48 | 0.00 | 0.00 | 0.00 | - | 63 | 1,580 | 3.13% |
| QQQ241115P00445000 | 2024-06-21 1:23PM EDT | 2024-11-15 | 8.79 | 0.00 | 0.00 | 0.00 | - | 3 | 1,097 | 3.13% |
| QQQ241220P00445000 | 2024-06-21 4:11PM EDT | 2024-12-20 | 10.33 | 0.00 | 0.00 | 0.00 | - | 16 | 9,295 | 3.13% |
| QQQ241231P00445000 | 2024-06-20 11:28AM EDT | 2024-12-31 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 1.56% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 1.56% |
| QQQ250321P00445000 | 2024-06-18 2:16PM EDT | 2025-03-21 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 1.56% |
| QQQ250331P00445000 | 2024-06-13 11:58AM EDT | 2025-03-31 | 14.82 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 1.56% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 1.56% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 1.56% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 1.56% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 31.78% |
© 2024 Yahoo. Todos os direitos reservados.