Mercado abrirá em 4 mins
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,74 +0,01 (+0,01%) OURO
2.338,20 +7,00 (+0,30%) Bitcoin USD
61.132,77 -3.181,77 (-4,95%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00450000 | 2024-06-21 3:53PM EDT | 2024-06-24 | 30.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240625C00450000 | 2024-06-21 10:36AM EDT | 2024-06-25 | 29.85 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| QQQ240626C00450000 | 2024-06-13 3:45PM EDT | 2024-06-26 | 27.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240627C00450000 | 2024-06-20 10:57AM EDT | 2024-06-27 | 35.67 | 0.00 | 0.00 | 0.00 | - | 22 | 2 | 0.00% |
| QQQ240628C00450000 | 2024-06-21 3:37PM EDT | 2024-06-28 | 30.85 | 0.00 | 0.00 | 0.00 | - | 137 | 72 | 0.00% |
| QQQ240701C00450000 | 2024-06-20 11:04AM EDT | 2024-07-01 | 35.76 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| QQQ240705C00450000 | 2024-06-21 3:17PM EDT | 2024-07-05 | 31.44 | 0.00 | 0.00 | 0.00 | - | 47 | 307 | 0.00% |
| QQQ240712C00450000 | 2024-06-21 3:47PM EDT | 2024-07-12 | 31.94 | 0.00 | 0.00 | 0.00 | - | 16 | 370 | 0.00% |
| QQQ240719C00450000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 32.50 | 0.00 | 0.00 | 0.00 | - | 321 | 32,473 | 0.00% |
| QQQ240726C00450000 | 2024-06-21 2:12PM EDT | 2024-07-26 | 33.65 | 0.00 | 0.00 | 0.00 | - | 55 | 106 | 0.00% |
| QQQ240802C00450000 | 2024-06-21 12:00PM EDT | 2024-08-02 | 36.55 | 0.00 | 0.00 | 0.00 | - | 9 | 326 | 0.00% |
| QQQ240816C00450000 | 2024-06-21 3:44PM EDT | 2024-08-16 | 37.04 | 0.00 | 0.00 | 0.00 | - | 292 | 7,115 | 0.00% |
| QQQ240920C00450000 | 2024-06-21 3:49PM EDT | 2024-09-20 | 41.63 | 0.00 | 0.00 | 0.00 | - | 15 | 15,612 | 0.00% |
| QQQ240930C00450000 | 2024-06-21 1:24PM EDT | 2024-09-30 | 41.92 | 0.00 | 0.00 | 0.00 | - | 46 | 874 | 0.00% |
| QQQ241018C00450000 | 2024-06-21 1:20PM EDT | 2024-10-18 | 44.44 | 0.00 | 0.00 | 0.00 | - | 3 | 9,955 | 0.00% |
| QQQ241115C00450000 | 2024-06-21 2:37PM EDT | 2024-11-15 | 48.45 | 0.00 | 0.00 | 0.00 | - | 23 | 1,527 | 0.00% |
| QQQ241220C00450000 | 2024-06-21 2:28PM EDT | 2024-12-20 | 52.86 | 0.00 | 0.00 | 0.00 | - | 50 | 6,112 | 0.00% |
| QQQ241231C00450000 | 2024-06-21 10:56AM EDT | 2024-12-31 | 53.05 | 0.00 | 0.00 | 0.00 | - | 3 | 843 | 0.00% |
| QQQ250117C00450000 | 2024-06-21 4:04PM EDT | 2025-01-17 | 55.02 | 0.00 | 0.00 | 0.00 | - | 207 | 5,101 | 0.00% |
| QQQ250321C00450000 | 2024-06-21 9:50AM EDT | 2025-03-21 | 60.93 | 0.00 | 0.00 | 0.00 | - | 20 | 3,135 | 0.00% |
| QQQ250331C00450000 | 2024-06-20 2:34PM EDT | 2025-03-31 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| QQQ250620C00450000 | 2024-06-21 12:56PM EDT | 2025-06-20 | 69.47 | 0.00 | 0.00 | 0.00 | - | 32 | 2,407 | 0.00% |
| QQQ251219C00450000 | 2024-06-21 2:44PM EDT | 2025-12-19 | 82.75 | 0.00 | 0.00 | 0.00 | - | 7 | 3,492 | 0.00% |
| QQQ260116C00450000 | 2024-06-21 2:13PM EDT | 2026-01-16 | 84.74 | 0.00 | 0.00 | 0.00 | - | 6 | 1,302 | 0.00% |
| QQQ260618C00450000 | 2024-06-20 1:57PM EDT | 2026-06-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 432 | 0.00% |
| QQQ261218C00450000 | 2024-06-20 1:27PM EDT | 2026-12-18 | 106.65 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00450000 | 2024-06-21 3:14PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 367 | 25.00% |
| QQQ240625P00450000 | 2024-06-21 1:28PM EDT | 2024-06-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 25.00% |
| QQQ240626P00450000 | 2024-06-21 3:53PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 177 | 258 | 12.50% |
| QQQ240627P00450000 | 2024-06-21 9:53AM EDT | 2024-06-27 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 283 | 12.50% |
| QQQ240628P00450000 | 2024-06-21 4:07PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 804 | 17,680 | 12.50% |
| QQQ240701P00450000 | 2024-06-21 3:52PM EDT | 2024-07-01 | 0.11 | 0.00 | 0.00 | 0.00 | - | 93 | 1,116 | 12.50% |
| QQQ240705P00450000 | 2024-06-21 4:05PM EDT | 2024-07-05 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,341 | 5,652 | 6.25% |
| QQQ240712P00450000 | 2024-06-21 3:56PM EDT | 2024-07-12 | 0.72 | 0.00 | 0.00 | 0.00 | - | 495 | 2,589 | 6.25% |
| QQQ240719P00450000 | 2024-06-21 4:13PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12,552 | 47,303 | 6.25% |
| QQQ240726P00450000 | 2024-06-21 4:08PM EDT | 2024-07-26 | 1.68 | 0.00 | 0.00 | 0.00 | - | 387 | 11,048 | 6.25% |
| QQQ240802P00450000 | 2024-06-21 3:52PM EDT | 2024-08-02 | 2.28 | 0.00 | 0.00 | 0.00 | - | 175 | 1,090 | 3.13% |
| QQQ240816P00450000 | 2024-06-21 4:12PM EDT | 2024-08-16 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1,694 | 14,757 | 3.13% |
| QQQ240920P00450000 | 2024-06-21 4:05PM EDT | 2024-09-20 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1,028 | 31,698 | 3.13% |
| QQQ240930P00450000 | 2024-06-21 3:44PM EDT | 2024-09-30 | 6.20 | 0.00 | 0.00 | 0.00 | - | 76 | 878 | 3.13% |
| QQQ241018P00450000 | 2024-06-21 1:29PM EDT | 2024-10-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 198 | 17,196 | 3.13% |
| QQQ241115P00450000 | 2024-06-21 1:32PM EDT | 2024-11-15 | 9.80 | 0.00 | 0.00 | 0.00 | - | 185 | 2,777 | 1.56% |
| QQQ241220P00450000 | 2024-06-21 3:28PM EDT | 2024-12-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 310 | 12,802 | 1.56% |
| QQQ241231P00450000 | 2024-06-21 10:02AM EDT | 2024-12-31 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 1.56% |
| QQQ250117P00450000 | 2024-06-21 3:43PM EDT | 2025-01-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3,603 | 9,941 | 1.56% |
| QQQ250321P00450000 | 2024-06-20 3:56PM EDT | 2025-03-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 33 | 2,062 | 1.56% |
| QQQ250331P00450000 | 2024-06-21 9:34AM EDT | 2025-03-31 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 1.56% |
| QQQ250620P00450000 | 2024-06-21 3:01PM EDT | 2025-06-20 | 19.17 | 0.00 | 0.00 | 0.00 | - | 6 | 4,936 | 1.56% |
| QQQ251219P00450000 | 2024-06-21 2:36PM EDT | 2025-12-19 | 25.28 | 0.00 | 0.00 | 0.00 | - | 7 | 2,149 | 1.56% |
| QQQ260116P00450000 | 2024-06-17 3:51PM EDT | 2026-01-16 | 24.89 | 0.00 | 0.00 | 0.00 | - | 31 | 89 | 0.78% |
| QQQ260618P00450000 | 2024-06-20 11:47AM EDT | 2026-06-18 | 28.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2,112 | 0.78% |
| QQQ261218P00450000 | 2024-06-18 12:59PM EDT | 2026-12-18 | 33.01 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.