Mercado abrirá em 7 h 4 min
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
75,72 +0,17 (+0,23%) OURO
2.397,90 +7,00 (+0,29%) Bitcoin USD
71.343,16 +471,30 (+0,67%)
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:448.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00448000 | 2024-06-06 4:08PM EDT | 2024-06-07 | 15.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240610C00448000 | 2024-06-06 3:29PM EDT | 2024-06-10 | 15.66 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240611C00448000 | 2024-06-05 3:36PM EDT | 2024-06-11 | 15.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240612C00448000 | 2024-06-06 3:46PM EDT | 2024-06-12 | 15.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| QQQ240613C00448000 | 2024-06-06 1:31PM EDT | 2024-06-13 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00448000 | 2024-06-06 3:19PM EDT | 2024-06-14 | 16.61 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QQQ240617C00448000 | 2024-06-06 12:31PM EDT | 2024-06-17 | 16.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240618C00448000 | 2024-06-05 1:32PM EDT | 2024-06-18 | 16.22 | 17.82 | 18.20 | 0.00 | - | - | - | 25.37% |
| QQQ240621C00448000 | 2024-06-06 2:21PM EDT | 2024-06-21 | 17.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240628C00448000 | 2024-06-06 2:31PM EDT | 2024-06-28 | 18.14 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240705C00448000 | 2024-06-06 2:42PM EDT | 2024-07-05 | 19.38 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240712C00448000 | 2024-06-06 10:25AM EDT | 2024-07-12 | 20.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ241231C00448000 | 2024-06-04 9:47AM EDT | 2024-12-31 | 34.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ250321C00448000 | 2024-06-06 4:03PM EDT | 2025-03-21 | 49.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00448000 | 2024-06-06 4:03PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,895 | 0 | 12.50% |
| QQQ240610P00448000 | 2024-06-06 4:01PM EDT | 2024-06-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| QQQ240611P00448000 | 2024-06-06 2:16PM EDT | 2024-06-11 | 0.25 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 6.25% |
| QQQ240612P00448000 | 2024-06-06 3:53PM EDT | 2024-06-12 | 0.48 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 6.25% |
| QQQ240613P00448000 | 2024-06-06 4:04PM EDT | 2024-06-13 | 0.66 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| QQQ240614P00448000 | 2024-06-06 4:05PM EDT | 2024-06-14 | 0.81 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| QQQ240617P00448000 | 2024-06-06 3:56PM EDT | 2024-06-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 3.13% |
| QQQ240618P00448000 | 2024-06-05 11:20AM EDT | 2024-06-18 | 1.70 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00448000 | 2024-06-06 3:57PM EDT | 2024-06-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 3.13% |
| QQQ240628P00448000 | 2024-06-06 4:14PM EDT | 2024-06-28 | 2.18 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| QQQ240705P00448000 | 2024-06-06 2:32PM EDT | 2024-07-05 | 2.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| QQQ240712P00448000 | 2024-06-06 4:08PM EDT | 2024-07-12 | 3.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| QQQ241231P00448000 | 2024-06-06 2:41PM EDT | 2024-12-31 | 15.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| QQQ250321P00448000 | 2024-06-06 2:06PM EDT | 2025-03-21 | 18.99 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.78% |
| QQQ250331P00448000 | 2024-05-31 10:48AM EDT | 2025-03-31 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.