Mercado fechará em 2 h 23 min
BOVESPA
123.025,34 +1.618,02 (+1,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.530,47 +1.119,96 (+2,06%) PETROLEO CRU
75,63 +1,56 (+2,11%) OURO
2.391,70 +16,20 (+0,68%) Bitcoin USD
71.127,97 -404,48 (-0,57%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:37PM EDT. Mercado aberto.
Preço de exercício:449.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240606C00449000 | 2024-06-06 9:54AM EDT | 2024-06-06 | 14.05 | 14.53 | 14.65 | +0.14 | +1.01% | 25 | 592 | 0.00% |
| QQQ240607C00449000 | 2024-06-06 12:21PM EDT | 2024-06-07 | 14.06 | 14.60 | 14.73 | -0.48 | -3.30% | 114 | 2,485 | 0.00% |
| QQQ240610C00449000 | 2024-06-06 12:15PM EDT | 2024-06-10 | 14.84 | 14.81 | 14.91 | +0.02 | +0.13% | 9 | 119 | 15.19% |
| QQQ240611C00449000 | 2024-06-05 2:01PM EDT | 2024-06-11 | 13.92 | 15.00 | 15.13 | 0.00 | - | 9 | 240 | 17.38% |
| QQQ240612C00449000 | 2024-06-06 9:56AM EDT | 2024-06-12 | 15.46 | 15.60 | 15.71 | -0.17 | -1.09% | 1 | 138 | 21.19% |
| QQQ240613C00449000 | 2024-06-06 12:59PM EDT | 2024-06-13 | 15.50 | 15.79 | 15.89 | +2.88 | +22.82% | 1 | 261 | 21.01% |
| QQQ240614C00449000 | 2024-06-06 12:56PM EDT | 2024-06-14 | 15.75 | 16.15 | 16.22 | +0.45 | +2.94% | 12 | 491 | 21.70% |
| QQQ240617C00449000 | 2024-06-04 1:33PM EDT | 2024-06-17 | 8.42 | 16.34 | 16.53 | 0.00 | - | 43 | 42 | 20.22% |
| QQQ240618C00449000 | 2024-06-05 11:45AM EDT | 2024-06-18 | 15.00 | 17.01 | 17.37 | 0.00 | - | - | - | 22.84% |
| QQQ240621C00449000 | 2024-06-06 10:17AM EDT | 2024-06-21 | 16.93 | 17.16 | 17.22 | +0.09 | +0.53% | 2 | 733 | 20.06% |
| QQQ240628C00449000 | 2024-06-06 1:01PM EDT | 2024-06-28 | 17.83 | 17.78 | 18.03 | +0.37 | +2.12% | 10 | 316 | 19.03% |
| QQQ240705C00449000 | 2024-06-05 3:14PM EDT | 2024-07-05 | 18.45 | 18.80 | 18.99 | 0.00 | - | 70 | 197 | 18.92% |
| QQQ240712C00449000 | 2024-06-05 3:28PM EDT | 2024-07-12 | 19.29 | 19.86 | 20.07 | 0.00 | - | 6 | 84 | 19.22% |
| QQQ241231C00449000 | 2024-06-06 9:30AM EDT | 2024-12-31 | 41.78 | 41.29 | 41.56 | +6.64 | +18.90% | 1 | 49 | 24.45% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 33.14 | 40.61 | 41.38 | 0.00 | - | 1 | 28 | 20.67% |
| QQQ250331C00449000 | 2024-06-04 2:30PM EDT | 2025-03-31 | 43.70 | 49.70 | 50.14 | 0.00 | - | 1 | 1 | 25.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240606P00449000 | 2024-06-06 1:20PM EDT | 2024-06-06 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,224 | 10,963 | 24.22% |
| QQQ240607P00449000 | 2024-06-06 1:18PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.05 | -41.67% | 866 | 13,888 | 22.27% |
| QQQ240610P00449000 | 2024-06-06 12:37PM EDT | 2024-06-10 | 0.20 | 0.15 | 0.16 | -0.03 | -13.04% | 124 | 1,443 | 16.31% |
| QQQ240611P00449000 | 2024-06-06 1:00PM EDT | 2024-06-11 | 0.28 | 0.24 | 0.25 | -0.04 | -12.50% | 239 | 1,255 | 16.33% |
| QQQ240612P00449000 | 2024-06-06 1:09PM EDT | 2024-06-12 | 0.69 | 0.66 | 0.67 | -0.10 | -12.66% | 32 | 353 | 19.34% |
| QQQ240613P00449000 | 2024-06-06 12:59PM EDT | 2024-06-13 | 0.87 | 0.82 | 0.84 | -0.20 | -18.69% | 36 | 198 | 19.34% |
| QQQ240614P00449000 | 2024-06-06 1:13PM EDT | 2024-06-14 | 0.98 | 0.96 | 0.97 | -0.18 | -15.52% | 570 | 6,649 | 19.07% |
| QQQ240617P00449000 | 2024-06-06 10:36AM EDT | 2024-06-17 | 1.20 | 1.12 | 1.14 | -0.28 | -18.92% | 18 | 40 | 17.42% |
| QQQ240618P00449000 | 2024-06-05 1:24PM EDT | 2024-06-18 | 1.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00449000 | 2024-06-06 1:20PM EDT | 2024-06-21 | 1.57 | 1.56 | 1.57 | -0.18 | -10.29% | 147 | 8,705 | 16.89% |
| QQQ240628P00449000 | 2024-06-06 1:06PM EDT | 2024-06-28 | 2.47 | 2.44 | 2.46 | -0.08 | -3.14% | 200 | 1,351 | 16.85% |
| QQQ240705P00449000 | 2024-06-05 4:12PM EDT | 2024-07-05 | 3.15 | 2.95 | 2.99 | 0.00 | - | 19 | 197 | 16.09% |
| QQQ240712P00449000 | 2024-06-06 12:56PM EDT | 2024-07-12 | 3.71 | 3.64 | 3.68 | -0.26 | -6.55% | 19 | 138 | 15.98% |
| QQQ241231P00449000 | 2024-06-05 1:23PM EDT | 2024-12-31 | 16.07 | 15.36 | 15.53 | 0.00 | - | 4 | 60 | 16.09% |
| QQQ250321P00449000 | 2024-05-23 10:16AM EDT | 2025-03-21 | 20.40 | 18.95 | 19.29 | 0.00 | - | 10 | 92 | 16.09% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 2025-03-31 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 23.42% |
© 2024 Yahoo. Todos os direitos reservados.