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
75,67 +1,60 (+2,16%) OURO
2.395,20 +19,70 (+0,83%) Bitcoin USD
70.669,98 -391,05 (-0,55%)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240606C00465000 | 2024-06-06 4:13PM EDT | 2024-06-06 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 100,256 | 6,316 | 3.52% |
| QQQ240607C00465000 | 2024-06-06 4:14PM EDT | 2024-06-07 | 1.27 | 1.27 | 1.29 | -0.52 | -29.05% | 35,235 | 10,884 | 14.59% |
| QQQ240610C00465000 | 2024-06-06 4:13PM EDT | 2024-06-10 | 1.92 | 1.88 | 1.91 | -0.38 | -16.52% | 5,384 | 2,051 | 12.21% |
| QQQ240611C00465000 | 2024-06-06 4:12PM EDT | 2024-06-11 | 2.31 | 2.28 | 2.31 | -0.34 | -12.83% | 3,002 | 1,430 | 12.87% |
| QQQ240612C00465000 | 2024-06-06 3:59PM EDT | 2024-06-12 | 3.57 | 3.55 | 3.59 | -0.13 | -3.51% | 2,088 | 1,174 | 16.99% |
| QQQ240613C00465000 | 2024-06-06 4:05PM EDT | 2024-06-13 | 3.75 | 3.91 | 3.95 | -0.56 | -12.99% | 398 | 117 | 17.21% |
| QQQ240614C00465000 | 2024-06-06 4:14PM EDT | 2024-06-14 | 4.31 | 4.28 | 4.31 | -0.26 | -5.69% | 2,714 | 4,485 | 17.48% |
| QQQ240617C00465000 | 2024-06-05 2:53PM EDT | 2024-06-17 | 4.62 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00465000 | 2024-06-06 4:06PM EDT | 2024-06-21 | 5.45 | 5.54 | 5.57 | -0.33 | -5.71% | 4,561 | 69,415 | 16.38% |
| QQQ240628C00465000 | 2024-06-06 3:56PM EDT | 2024-06-28 | 6.46 | 6.51 | 6.57 | -0.24 | -3.58% | 769 | 9,564 | 15.82% |
| QQQ240705C00465000 | 2024-06-06 4:07PM EDT | 2024-07-05 | 7.58 | 7.60 | 7.67 | -0.20 | -2.57% | 185 | 637 | 15.93% |
| QQQ240712C00465000 | 2024-06-06 3:45PM EDT | 2024-07-12 | 8.69 | 8.85 | 8.95 | -0.30 | -3.34% | 50 | 402 | 16.52% |
| QQQ240719C00465000 | 2024-06-06 4:12PM EDT | 2024-07-19 | 10.01 | 9.97 | 10.02 | -0.02 | -0.20% | 5,967 | 21,112 | 16.82% |
| QQQ240816C00465000 | 2024-06-06 4:14PM EDT | 2024-08-16 | 14.30 | 14.26 | 14.34 | +0.01 | +0.07% | 462 | 4,174 | 18.41% |
| QQQ240920C00465000 | 2024-06-06 3:01PM EDT | 2024-09-20 | 19.14 | 19.01 | 19.19 | +0.19 | +1.00% | 39 | 7,162 | 19.94% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 0.20% |
| QQQ241018C00465000 | 2024-06-06 3:45PM EDT | 2024-10-18 | 21.90 | 22.12 | 22.37 | -0.33 | -1.48% | 217 | 863 | 20.58% |
| QQQ241115C00465000 | 2024-06-06 2:08PM EDT | 2024-11-15 | 26.00 | 26.25 | 26.56 | +0.20 | +0.78% | 17 | 1,398 | 22.13% |
| QQQ241220C00465000 | 2024-06-06 1:02PM EDT | 2024-12-20 | 30.45 | 30.28 | 30.45 | +0.66 | +2.22% | 5 | 2,883 | 22.94% |
| QQQ241231C00465000 | 2024-06-06 2:41PM EDT | 2024-12-31 | 30.66 | 30.74 | 31.09 | +0.55 | +1.83% | 9 | 151 | 22.78% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 0.10% |
| QQQ250321C00465000 | 2024-06-06 3:25PM EDT | 2025-03-21 | 38.91 | 38.81 | 39.32 | +0.88 | +2.31% | 9 | 2,333 | 24.39% |
| QQQ250331C00465000 | 2024-06-06 10:52AM EDT | 2025-03-31 | 39.74 | 39.23 | 39.77 | +11.19 | +39.19% | 4 | 117 | 24.25% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.10% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.10% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.10% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240606P00465000 | 2024-06-06 4:12PM EDT | 2024-06-06 | 1.55 | 1.54 | 1.69 | -0.90 | -36.73% | 13,228 | 319 | 5.23% |
| QQQ240607P00465000 | 2024-06-06 4:14PM EDT | 2024-06-07 | 2.68 | 2.64 | 2.71 | -0.67 | -20.00% | 13,148 | 3,019 | 12.96% |
| QQQ240610P00465000 | 2024-06-06 4:02PM EDT | 2024-06-10 | 3.49 | 3.19 | 3.26 | -0.09 | -2.51% | 2,138 | 54 | 10.87% |
| QQQ240611P00465000 | 2024-06-06 3:42PM EDT | 2024-06-11 | 3.87 | 3.58 | 3.63 | -0.23 | -5.61% | 584 | 188 | 11.54% |
| QQQ240612P00465000 | 2024-06-06 9:31AM EDT | 2024-06-12 | 4.66 | 4.71 | 4.77 | -0.38 | -7.54% | 70 | - | 15.21% |
| QQQ240613P00465000 | 2024-06-06 3:49PM EDT | 2024-06-13 | 5.06 | 5.03 | 5.09 | -0.26 | -4.89% | 1,000 | 7 | 15.41% |
| QQQ240614P00465000 | 2024-06-06 4:12PM EDT | 2024-06-14 | 5.29 | 5.26 | 5.31 | -0.41 | -7.19% | 1,522 | 352 | 15.30% |
| QQQ240621P00465000 | 2024-06-06 4:14PM EDT | 2024-06-21 | 6.10 | 6.08 | 6.13 | -0.40 | -6.15% | 987 | 656 | 13.61% |
| QQQ240628P00465000 | 2024-06-06 3:36PM EDT | 2024-06-28 | 7.54 | 7.28 | 7.34 | +0.08 | +1.07% | 234 | 1,797 | 13.97% |
| QQQ240705P00465000 | 2024-06-06 4:08PM EDT | 2024-07-05 | 7.99 | 7.94 | 8.03 | -0.06 | -0.75% | 347 | 329 | 13.54% |
| QQQ240712P00465000 | 2024-06-06 4:06PM EDT | 2024-07-12 | 8.85 | 8.73 | 8.84 | -0.15 | -1.67% | 71 | 29 | 13.57% |
| QQQ240719P00465000 | 2024-06-06 4:12PM EDT | 2024-07-19 | 9.42 | 9.38 | 9.47 | -0.29 | -2.99% | 3,721 | 9,358 | 13.43% |
| QQQ240816P00465000 | 2024-06-06 4:00PM EDT | 2024-08-16 | 12.02 | 11.83 | 11.94 | -0.04 | -0.33% | 2,287 | 390 | 13.51% |
| QQQ240920P00465000 | 2024-06-06 3:53PM EDT | 2024-09-20 | 14.44 | 14.33 | 14.45 | +0.09 | +0.63% | 78 | 445 | 13.59% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 71.15% |
| QQQ241018P00465000 | 2024-06-06 3:44PM EDT | 2024-10-18 | 16.55 | 16.26 | 16.42 | -0.05 | -0.30% | 20 | 187 | 13.86% |
| QQQ241115P00465000 | 2024-06-06 11:51AM EDT | 2024-11-15 | 18.64 | 18.61 | 18.78 | -0.81 | -4.16% | 6 | 1,207 | 14.52% |
| QQQ241220P00465000 | 2024-06-06 3:41PM EDT | 2024-12-20 | 20.84 | 20.57 | 20.71 | +0.18 | +0.87% | 72 | 1,794 | 14.60% |
| QQQ241231P00465000 | 2024-06-06 1:31PM EDT | 2024-12-31 | 20.98 | 20.96 | 21.25 | -0.42 | -1.96% | 2 | 33 | 14.59% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-06-06 1:05PM EDT | 2025-03-21 | 24.70 | 24.54 | 24.99 | -0.98 | -3.82% | 11 | 59 | 14.69% |
| QQQ250331P00465000 | 2024-06-06 10:57AM EDT | 2025-03-31 | 24.95 | 24.89 | 25.39 | -0.30 | -1.19% | 14 | 118 | 14.68% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 47.14% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 28.78% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.