Mercado fechará em 41 mins
BOVESPA
124.564,67 -1.085,36 (-0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.034,16 -397,87 (-0,71%) PETROLEO CRU
76,86 -0,71 (-0,92%) OURO
2.335,60 -57,30 (-2,39%) Bitcoin USD
67.332,38 -2.188,54 (-3,15%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:19PM EDT. Mercado aberto.
Preço de exercício:454.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00454000 | 2024-05-23 3:03PM EDT | 2024-05-23 | 0.13 | 0.12 | 0.13 | -3.91 | -96.78% | 53,899 | 3,561 | 6.15% |
| QQQ240524C00454000 | 2024-05-23 3:03PM EDT | 2024-05-24 | 1.13 | 1.22 | 1.23 | -3.38 | -74.29% | 9,586 | 3,968 | 13.82% |
| QQQ240528C00454000 | 2024-05-23 3:02PM EDT | 2024-05-28 | 1.85 | 1.83 | 1.84 | -3.26 | -64.05% | 1,462 | 1,125 | 10.70% |
| QQQ240529C00454000 | 2024-05-23 3:01PM EDT | 2024-05-29 | 2.20 | 2.31 | 2.34 | -2.90 | -56.86% | 524 | 655 | 11.95% |
| QQQ240530C00454000 | 2024-05-23 3:00PM EDT | 2024-05-30 | 2.57 | 2.45 | 2.47 | -2.64 | -50.67% | 184 | 331 | 11.67% |
| QQQ240531C00454000 | 2024-05-23 3:03PM EDT | 2024-05-31 | 2.93 | 3.01 | 3.03 | -3.02 | -50.76% | 1,057 | 1,987 | 13.00% |
| QQQ240607C00454000 | 2024-05-23 2:43PM EDT | 2024-06-07 | 5.08 | 4.90 | 4.94 | -2.42 | -32.27% | 130 | 1,085 | 14.83% |
| QQQ240614C00454000 | 2024-05-23 2:05PM EDT | 2024-06-14 | 7.17 | 6.66 | 6.70 | -1.50 | -17.30% | 145 | 1,254 | 16.26% |
| QQQ240621C00454000 | 2024-05-23 3:02PM EDT | 2024-06-21 | 7.71 | 7.66 | 7.69 | -2.35 | -23.36% | 508 | 11,904 | 16.15% |
| QQQ240628C00454000 | 2024-05-23 2:40PM EDT | 2024-06-28 | 9.00 | 8.47 | 8.54 | -1.78 | -16.51% | 131 | 1,034 | 16.03% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 2025-03-31 | 41.75 | 39.53 | 40.13 | 0.00 | - | 15 | 15 | 24.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00454000 | 2024-05-23 3:03PM EDT | 2024-05-23 | 1.86 | 1.65 | 1.68 | -0.30 | -14.29% | 66,453 | 3,446 | 8.25% |
| QQQ240524P00454000 | 2024-05-23 3:03PM EDT | 2024-05-24 | 2.78 | 2.54 | 2.57 | +0.21 | +8.24% | 26,740 | 3,671 | 13.27% |
| QQQ240528P00454000 | 2024-05-23 3:00PM EDT | 2024-05-28 | 3.39 | 3.10 | 3.19 | +0.51 | +17.71% | 5,775 | 1,711 | 10.44% |
| QQQ240529P00454000 | 2024-05-23 3:02PM EDT | 2024-05-29 | 3.46 | 3.60 | 3.67 | +0.48 | +16.11% | 1,033 | 323 | 11.62% |
| QQQ240530P00454000 | 2024-05-23 2:58PM EDT | 2024-05-30 | 4.19 | 3.72 | 3.85 | +0.63 | +17.70% | 694 | 369 | 11.56% |
| QQQ240531P00454000 | 2024-05-23 3:00PM EDT | 2024-05-31 | 4.45 | 4.18 | 4.27 | +1.03 | +30.12% | 3,124 | 2,950 | 12.40% |
| QQQ240607P00454000 | 2024-05-23 2:59PM EDT | 2024-06-07 | 5.71 | 5.38 | 5.42 | +1.34 | +30.66% | 862 | 794 | 12.37% |
| QQQ240614P00454000 | 2024-05-23 2:41PM EDT | 2024-06-14 | 6.88 | 6.76 | 6.82 | +1.42 | +26.01% | 160 | 365 | 13.42% |
| QQQ240621P00454000 | 2024-05-23 3:03PM EDT | 2024-06-21 | 7.41 | 7.25 | 7.30 | +1.38 | +22.29% | 682 | 3,695 | 12.68% |
| QQQ240628P00454000 | 2024-05-23 2:46PM EDT | 2024-06-28 | 8.10 | 8.34 | 8.39 | +1.36 | +20.18% | 197 | 2,206 | 13.32% |
© 2024 Yahoo. Todos os direitos reservados.