Mercado fechará em 6 h 37 min
BOVESPA
121.612,45 +271,32 (+0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,56 -0,17 (-0,21%) OURO
2.340,40 +9,20 (+0,39%) Bitcoin USD
60.961,79 -3.313,45 (-5,16%)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00455000 | 2024-06-21 10:32AM EDT | 2024-06-24 | 24.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240625C00455000 | 2024-06-21 10:57AM EDT | 2024-06-25 | 25.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| QQQ240626C00455000 | 2024-06-20 3:51PM EDT | 2024-06-26 | 27.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240627C00455000 | 2024-06-20 3:47PM EDT | 2024-06-27 | 27.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628C00455000 | 2024-06-21 3:40PM EDT | 2024-06-28 | 25.72 | 0.00 | 0.00 | 0.00 | - | 522 | 80 | 0.00% |
| QQQ240705C00455000 | 2024-06-21 2:21PM EDT | 2024-07-05 | 26.23 | 0.00 | 0.00 | 0.00 | - | 326 | 1,034 | 0.00% |
| QQQ240712C00455000 | 2024-06-21 3:51PM EDT | 2024-07-12 | 27.29 | 0.00 | 0.00 | 0.00 | - | 15 | 305 | 0.00% |
| QQQ240719C00455000 | 2024-06-21 4:00PM EDT | 2024-07-19 | 28.25 | 0.00 | 0.00 | 0.00 | - | 225 | 13,363 | 0.00% |
| QQQ240726C00455000 | 2024-06-21 3:27PM EDT | 2024-07-26 | 29.70 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 0.00% |
| QQQ240802C00455000 | 2024-06-21 2:39PM EDT | 2024-08-02 | 30.57 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 0.00% |
| QQQ240816C00455000 | 2024-06-21 3:44PM EDT | 2024-08-16 | 32.83 | 0.00 | 0.00 | 0.00 | - | 263 | 3,077 | 0.00% |
| QQQ240920C00455000 | 2024-06-21 11:24AM EDT | 2024-09-20 | 38.45 | 0.00 | 0.00 | 0.00 | - | 391 | 5,675 | 0.00% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ241018C00455000 | 2024-06-21 2:13PM EDT | 2024-10-18 | 40.47 | 0.00 | 0.00 | 0.00 | - | 5 | 1,322 | 0.00% |
| QQQ241115C00455000 | 2024-06-21 3:35PM EDT | 2024-11-15 | 45.15 | 0.00 | 0.00 | 0.00 | - | 5 | 955 | 0.00% |
| QQQ241220C00455000 | 2024-06-21 10:32AM EDT | 2024-12-20 | 48.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,904 | 0.00% |
| QQQ241231C00455000 | 2024-06-21 3:51PM EDT | 2024-12-31 | 49.44 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.00% |
| QQQ250321C00455000 | 2024-06-21 10:24AM EDT | 2025-03-21 | 57.42 | 0.00 | 0.00 | 0.00 | - | 1 | 858 | 0.00% |
| QQQ250331C00455000 | 2024-06-20 12:42PM EDT | 2025-03-31 | 59.36 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00455000 | 2024-06-21 4:00PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 550 | 25.00% |
| QQQ240625P00455000 | 2024-06-21 3:54PM EDT | 2024-06-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 2,429 | 12.50% |
| QQQ240626P00455000 | 2024-06-21 12:02PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 1,045 | 12.50% |
| QQQ240627P00455000 | 2024-06-21 4:04PM EDT | 2024-06-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 104 | 12.50% |
| QQQ240628P00455000 | 2024-06-21 4:07PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,686 | 5,611 | 12.50% |
| QQQ240705P00455000 | 2024-06-21 3:57PM EDT | 2024-07-05 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,326 | 4,911 | 6.25% |
| QQQ240712P00455000 | 2024-06-21 3:48PM EDT | 2024-07-12 | 1.06 | 0.00 | 0.00 | 0.00 | - | 183 | 985 | 6.25% |
| QQQ240719P00455000 | 2024-06-21 4:10PM EDT | 2024-07-19 | 1.56 | 0.00 | 0.00 | 0.00 | - | 18,522 | 25,841 | 3.13% |
| QQQ240726P00455000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 2.24 | 0.00 | 0.00 | 0.00 | - | 126 | 13,142 | 3.13% |
| QQQ240802P00455000 | 2024-06-21 3:52PM EDT | 2024-08-02 | 2.88 | 0.00 | 0.00 | 0.00 | - | 37 | 555 | 3.13% |
| QQQ240816P00455000 | 2024-06-21 4:13PM EDT | 2024-08-16 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1,527 | 5,209 | 3.13% |
| QQQ240920P00455000 | 2024-06-21 4:10PM EDT | 2024-09-20 | 6.44 | 0.00 | 0.00 | 0.00 | - | 539 | 8,034 | 3.13% |
| QQQ241018P00455000 | 2024-06-21 11:58AM EDT | 2024-10-18 | 8.13 | 0.00 | 0.00 | 0.00 | - | 20 | 12,730 | 1.56% |
| QQQ241115P00455000 | 2024-06-21 11:12AM EDT | 2024-11-15 | 10.71 | 0.00 | 0.00 | 0.00 | - | 23 | 1,536 | 1.56% |
| QQQ241220P00455000 | 2024-06-21 3:44PM EDT | 2024-12-20 | 12.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,305 | 1.56% |
| QQQ241231P00455000 | 2024-06-21 2:35PM EDT | 2024-12-31 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 1.56% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| QQQ250321P00455000 | 2024-06-20 11:34AM EDT | 2025-03-21 | 15.56 | 0.00 | 0.00 | 0.00 | - | 7 | 515 | 1.56% |
| QQQ250331P00455000 | 2024-06-18 4:13PM EDT | 2025-03-31 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 1.56% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.78% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 29.30% |
© 2024 Yahoo. Todos os direitos reservados.