Mercado fechará em 58 mins
BOVESPA
123.054,79 +1.647,46 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.914,26 +503,75 (+0,93%) PETROLEO CRU
75,58 +1,51 (+2,04%) OURO
2.391,50 +16,00 (+0,67%) Bitcoin USD
71.053,24 -51,66 (-0,07%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:02PM EDT. Mercado aberto.
Preço de exercício:458.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240606C00458000 | 2024-06-06 2:42PM EDT | 2024-06-06 | 5.21 | 5.17 | 5.29 | -0.24 | -4.40% | 2,239 | 3,204 | 0.00% |
| QQQ240607C00458000 | 2024-06-06 2:34PM EDT | 2024-06-07 | 5.80 | 5.90 | 5.95 | -0.42 | -6.75% | 811 | 2,506 | 17.82% |
| QQQ240610C00458000 | 2024-06-06 2:36PM EDT | 2024-06-10 | 6.17 | 6.41 | 6.48 | -0.61 | -9.00% | 196 | 729 | 14.58% |
| QQQ240611C00458000 | 2024-06-06 1:09PM EDT | 2024-06-11 | 6.99 | 6.72 | 6.80 | -0.23 | -3.19% | 195 | 409 | 14.97% |
| QQQ240612C00458000 | 2024-06-06 1:03PM EDT | 2024-06-12 | 7.86 | 7.83 | 7.92 | -0.27 | -3.32% | 38 | 386 | 18.88% |
| QQQ240613C00458000 | 2024-06-06 1:41PM EDT | 2024-06-13 | 8.56 | 8.14 | 8.25 | +0.46 | +5.68% | 5 | 730 | 18.99% |
| QQQ240614C00458000 | 2024-06-06 2:43PM EDT | 2024-06-14 | 8.55 | 8.54 | 8.61 | -0.57 | -6.25% | 38 | 1,036 | 19.25% |
| QQQ240617C00458000 | 2024-06-05 11:01AM EDT | 2024-06-17 | 7.10 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240618C00458000 | 2024-06-05 3:40PM EDT | 2024-06-18 | 9.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00458000 | 2024-06-06 2:09PM EDT | 2024-06-21 | 9.50 | 9.85 | 9.91 | -0.90 | -8.65% | 79 | 4,822 | 18.02% |
| QQQ240628C00458000 | 2024-06-06 11:41AM EDT | 2024-06-28 | 10.91 | 10.81 | 10.87 | -0.24 | -2.15% | 25 | 9,119 | 17.19% |
| QQQ240705C00458000 | 2024-06-06 2:34PM EDT | 2024-07-05 | 11.75 | 11.80 | 11.93 | -0.31 | -2.57% | 12 | 258 | 17.13% |
| QQQ240712C00458000 | 2024-06-06 2:23PM EDT | 2024-07-12 | 13.07 | 13.11 | 13.26 | +0.66 | +5.32% | 6 | 360 | 17.76% |
| QQQ250331C00458000 | 2024-06-05 2:10PM EDT | 2025-03-31 | 42.91 | 43.49 | 43.97 | 0.00 | - | 15 | 16 | 24.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240606P00458000 | 2024-06-06 2:44PM EDT | 2024-06-06 | 0.01 | 0.01 | 0.02 | -0.27 | -96.43% | 20,068 | 9,275 | 10.74% |
| QQQ240607P00458000 | 2024-06-06 2:46PM EDT | 2024-06-07 | 0.51 | 0.50 | 0.51 | -0.34 | -40.00% | 8,456 | 6,385 | 16.38% |
| QQQ240610P00458000 | 2024-06-06 2:43PM EDT | 2024-06-10 | 0.94 | 0.95 | 0.96 | -0.29 | -23.58% | 852 | 790 | 13.33% |
| QQQ240611P00458000 | 2024-06-06 2:36PM EDT | 2024-06-11 | 1.31 | 1.24 | 1.26 | -0.19 | -12.67% | 271 | 499 | 13.78% |
| QQQ240612P00458000 | 2024-06-06 2:44PM EDT | 2024-06-12 | 2.30 | 2.21 | 2.23 | -0.12 | -4.96% | 344 | 571 | 17.22% |
| QQQ240613P00458000 | 2024-06-05 4:09PM EDT | 2024-06-13 | 2.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240614P00458000 | 2024-06-06 2:42PM EDT | 2024-06-14 | 2.76 | 2.73 | 2.76 | -0.23 | -7.69% | 528 | 1,361 | 17.22% |
| QQQ240617P00458000 | 2024-06-05 4:14PM EDT | 2024-06-17 | 3.23 | 2.82 | 2.86 | 0.00 | - | - | - | 15.25% |
| QQQ240618P00458000 | 2024-06-05 4:02PM EDT | 2024-06-18 | 3.35 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00458000 | 2024-06-06 2:42PM EDT | 2024-06-21 | 3.57 | 3.54 | 3.57 | -0.23 | -6.05% | 606 | 4,823 | 15.19% |
| QQQ240628P00458000 | 2024-06-06 2:10PM EDT | 2024-06-28 | 4.99 | 4.65 | 4.68 | +0.09 | +1.84% | 73 | 1,039 | 15.22% |
| QQQ240705P00458000 | 2024-06-06 2:42PM EDT | 2024-07-05 | 5.35 | 5.32 | 5.36 | -0.20 | -3.60% | 255 | 208 | 14.67% |
| QQQ240712P00458000 | 2024-06-06 2:14PM EDT | 2024-07-12 | 6.39 | 6.10 | 6.16 | +0.29 | +4.75% | 46 | 127 | 14.62% |
© 2024 Yahoo. Todos os direitos reservados.