Mercado fechado
BOVESPA
122.898,80 +1.491,47 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.477,25 +66,74 (+0,12%) PETROLEO CRU
75,75 +0,20 (+0,26%) OURO
2.396,40 +5,50 (+0,23%) Bitcoin USD
70.797,64 -357,05 (-0,50%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:460.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00460000 | 2024-06-06 4:13PM EDT | 2024-06-07 | 4.33 | 4.23 | 4.32 | -0.41 | -8.65% | 14,699 | 13,911 | 23.27% |
| QQQ240610C00460000 | 2024-06-06 4:02PM EDT | 2024-06-10 | 4.55 | 4.82 | 4.92 | -0.71 | -13.50% | 453 | 1,261 | 15.20% |
| QQQ240611C00460000 | 2024-06-06 4:14PM EDT | 2024-06-11 | 5.27 | 5.22 | 5.33 | -0.33 | -5.89% | 152 | 728 | 15.69% |
| QQQ240612C00460000 | 2024-06-06 11:37AM EDT | 2024-06-12 | 6.64 | 6.39 | 6.54 | -0.15 | -2.21% | 59 | 615 | 19.74% |
| QQQ240613C00460000 | 2024-06-06 2:59PM EDT | 2024-06-13 | 6.92 | 6.76 | 6.91 | -0.11 | -1.56% | 82 | 389 | 19.79% |
| QQQ240614C00460000 | 2024-06-06 4:14PM EDT | 2024-06-14 | 7.23 | 7.19 | 7.29 | -0.27 | -3.60% | 944 | 6,922 | 19.95% |
| QQQ240617C00460000 | 2024-06-06 3:55PM EDT | 2024-06-17 | 7.50 | 7.43 | 7.64 | -0.43 | -5.42% | 91 | 105 | 18.13% |
| QQQ240618C00460000 | 2024-06-05 4:09PM EDT | 2024-06-18 | 8.15 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00460000 | 2024-06-06 4:01PM EDT | 2024-06-21 | 8.35 | 8.50 | 8.57 | -0.42 | -4.79% | 7,964 | 37,434 | 18.08% |
| QQQ240628C00460000 | 2024-06-06 4:09PM EDT | 2024-06-28 | 9.49 | 9.44 | 9.53 | -0.31 | -3.16% | 372 | 9,484 | 17.09% |
| QQQ240705C00460000 | 2024-06-06 3:52PM EDT | 2024-07-05 | 10.57 | 10.47 | 10.69 | +0.06 | +0.57% | 58 | 775 | 17.15% |
| QQQ240712C00460000 | 2024-06-06 3:07PM EDT | 2024-07-12 | 11.95 | 11.76 | 11.98 | +0.15 | +1.27% | 10 | 656 | 17.64% |
| QQQ240719C00460000 | 2024-06-06 4:12PM EDT | 2024-07-19 | 13.01 | 12.96 | 13.04 | -0.03 | -0.23% | 692 | 17,319 | 17.83% |
| QQQ240816C00460000 | 2024-06-06 4:12PM EDT | 2024-08-16 | 17.35 | 17.29 | 17.41 | -0.21 | -1.20% | 203 | 10,823 | 19.29% |
| QQQ240920C00460000 | 2024-06-06 3:59PM EDT | 2024-09-20 | 22.11 | 22.10 | 22.26 | -0.03 | -0.14% | 210 | 13,803 | 20.69% |
| QQQ240930C00460000 | 2024-06-06 3:48PM EDT | 2024-09-30 | 22.90 | 22.72 | 23.06 | +0.15 | +0.66% | 33 | 3,524 | 20.55% |
| QQQ241018C00460000 | 2024-06-06 3:58PM EDT | 2024-10-18 | 25.10 | 25.18 | 25.45 | -0.22 | -0.87% | 306 | 5,933 | 21.27% |
| QQQ241115C00460000 | 2024-06-06 1:05PM EDT | 2024-11-15 | 29.62 | 29.33 | 29.64 | +0.72 | +2.49% | 36 | 3,142 | 22.77% |
| QQQ241220C00460000 | 2024-06-06 3:24PM EDT | 2024-12-20 | 33.25 | 33.31 | 33.66 | -0.09 | -0.27% | 19 | 3,949 | 23.63% |
| QQQ241231C00460000 | 2024-06-05 1:43PM EDT | 2024-12-31 | 33.05 | 33.83 | 34.18 | 0.00 | - | 12 | 866 | 23.37% |
| QQQ250117C00460000 | 2024-06-06 3:11PM EDT | 2025-01-17 | 35.95 | 35.74 | 36.09 | +0.15 | +0.42% | 44 | 4,837 | 23.80% |
| QQQ250321C00460000 | 2024-06-06 2:34PM EDT | 2025-03-21 | 42.30 | 41.91 | 42.42 | +0.52 | +1.24% | 15 | 8,870 | 24.92% |
| QQQ250331C00460000 | 2024-06-05 9:32AM EDT | 2025-03-31 | 38.75 | 42.31 | 42.86 | 0.00 | - | 15 | 74 | 24.77% |
| QQQ250620C00460000 | 2024-06-06 10:00AM EDT | 2025-06-20 | 49.50 | 49.15 | 50.58 | +0.10 | +0.20% | 8 | 1,245 | 26.11% |
| QQQ251219C00460000 | 2024-06-06 1:34PM EDT | 2025-12-19 | 64.15 | 62.50 | 64.83 | +1.14 | +1.81% | 2 | 1,065 | 27.77% |
| QQQ260116C00460000 | 2024-06-06 10:03AM EDT | 2026-01-16 | 66.34 | 63.13 | 67.56 | +1.34 | +2.06% | 21 | 785 | 28.29% |
| QQQ260618C00460000 | 2024-06-05 1:16PM EDT | 2026-06-18 | 74.17 | 73.00 | 77.95 | 0.00 | - | 6 | 24 | 29.23% |
| QQQ261218C00460000 | 2024-06-05 12:08PM EDT | 2026-12-18 | 84.80 | 84.00 | 88.76 | 0.00 | - | 4 | 137 | 29.96% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00460000 | 2024-06-06 4:14PM EDT | 2024-06-07 | 0.69 | 0.67 | 0.69 | -0.59 | -46.09% | 38,628 | 70,278 | 19.95% |
| QQQ240610P00460000 | 2024-06-06 4:14PM EDT | 2024-06-10 | 1.22 | 1.19 | 1.21 | -0.50 | -29.07% | 6,001 | 1,112 | 13.22% |
| QQQ240611P00460000 | 2024-06-06 4:14PM EDT | 2024-06-11 | 1.53 | 1.52 | 1.55 | -0.51 | -25.00% | 2,081 | 677 | 13.60% |
| QQQ240612P00460000 | 2024-06-06 3:58PM EDT | 2024-06-12 | 2.70 | 2.63 | 2.66 | -0.38 | -12.34% | 659 | 564 | 17.48% |
| QQQ240613P00460000 | 2024-06-06 4:06PM EDT | 2024-06-13 | 3.00 | 2.93 | 2.97 | -0.27 | -8.26% | 1,473 | 193 | 17.46% |
| QQQ240614P00460000 | 2024-06-06 4:14PM EDT | 2024-06-14 | 3.16 | 3.16 | 3.20 | -0.49 | -13.42% | 4,702 | 3,594 | 17.21% |
| QQQ240617P00460000 | 2024-06-06 4:02PM EDT | 2024-06-17 | 3.58 | 3.40 | 3.44 | -0.14 | -3.76% | 462 | 252 | 15.46% |
| QQQ240621P00460000 | 2024-06-06 4:14PM EDT | 2024-06-21 | 4.04 | 4.01 | 4.06 | -0.42 | -9.42% | 6,897 | 18,335 | 14.96% |
| QQQ240628P00460000 | 2024-06-06 4:01PM EDT | 2024-06-28 | 5.32 | 5.18 | 5.24 | -0.10 | -1.85% | 688 | 4,155 | 15.02% |
| QQQ240705P00460000 | 2024-06-06 4:00PM EDT | 2024-07-05 | 5.97 | 5.86 | 5.93 | -0.07 | -1.16% | 1,105 | 265 | 14.44% |
| QQQ240712P00460000 | 2024-06-06 4:00PM EDT | 2024-07-12 | 6.80 | 6.67 | 6.76 | -0.19 | -2.72% | 228 | 160 | 14.42% |
| QQQ240719P00460000 | 2024-06-06 4:09PM EDT | 2024-07-19 | 7.36 | 7.35 | 7.38 | -0.23 | -3.03% | 4,339 | 25,266 | 14.19% |
| QQQ240816P00460000 | 2024-06-06 4:06PM EDT | 2024-08-16 | 9.90 | 9.81 | 9.89 | -0.16 | -1.59% | 397 | 8,230 | 14.16% |
| QQQ240920P00460000 | 2024-06-06 4:13PM EDT | 2024-09-20 | 12.41 | 12.35 | 12.44 | -0.18 | -1.43% | 736 | 15,072 | 14.18% |
| QQQ240930P00460000 | 2024-06-06 3:18PM EDT | 2024-09-30 | 13.21 | 12.98 | 13.17 | 0.00 | - | 96 | 201 | 14.26% |
| QQQ241018P00460000 | 2024-06-06 4:01PM EDT | 2024-10-18 | 14.50 | 14.32 | 14.44 | 0.00 | - | 66 | 843 | 14.41% |
| QQQ241115P00460000 | 2024-06-06 3:50PM EDT | 2024-11-15 | 16.67 | 16.67 | 16.82 | -0.48 | -2.80% | 72 | 735 | 15.06% |
| QQQ241220P00460000 | 2024-06-06 12:45PM EDT | 2024-12-20 | 18.73 | 18.65 | 18.78 | -0.11 | -0.58% | 110 | 5,839 | 15.11% |
| QQQ241231P00460000 | 2024-06-06 2:41PM EDT | 2024-12-31 | 19.28 | 19.03 | 19.33 | +0.07 | +0.36% | 16 | 154 | 15.10% |
| QQQ250117P00460000 | 2024-06-06 2:30PM EDT | 2025-01-17 | 20.25 | 19.91 | 20.21 | +0.09 | +0.45% | 30 | 4,302 | 15.13% |
| QQQ250321P00460000 | 2024-06-06 2:38PM EDT | 2025-03-21 | 23.08 | 22.64 | 23.07 | -0.07 | -0.30% | 120 | 912 | 15.13% |
| QQQ250331P00460000 | 2024-06-05 4:03PM EDT | 2025-03-31 | 23.25 | 22.98 | 23.46 | 0.00 | - | 4 | 41 | 15.11% |
| QQQ250620P00460000 | 2024-06-06 1:02PM EDT | 2025-06-20 | 26.50 | 26.24 | 27.12 | +0.03 | +0.11% | 14 | 1,621 | 15.36% |
| QQQ251219P00460000 | 2024-06-05 11:18AM EDT | 2025-12-19 | 33.00 | 32.17 | 33.45 | 0.00 | - | 5 | 2,564 | 15.42% |
| QQQ260116P00460000 | 2024-06-06 12:22PM EDT | 2026-01-16 | 33.15 | 31.17 | 35.05 | -0.75 | -2.21% | 3 | 366 | 15.73% |
| QQQ260618P00460000 | 2024-06-06 9:30AM EDT | 2026-06-18 | 37.00 | 34.50 | 39.50 | -2.00 | -5.13% | 5 | 3 | 15.73% |
| QQQ261218P00460000 | 2024-06-05 2:35PM EDT | 2026-12-18 | 40.37 | 38.82 | 43.50 | 0.00 | - | 10 | 36 | 15.46% |
© 2024 Yahoo. Todos os direitos reservados.