Mercado abrirá em 4 mins
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,76 +0,03 (+0,04%) OURO
2.338,20 +7,00 (+0,30%) Bitcoin USD
61.132,77 -3.181,77 (-4,95%)
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:474.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00474000 | 2024-06-21 4:13PM EDT | 2024-06-24 | 6.76 | 0.00 | 0.00 | 0.00 | - | 444 | 12 | 0.00% |
| QQQ240625C00474000 | 2024-06-21 3:49PM EDT | 2024-06-25 | 6.42 | 0.00 | 0.00 | 0.00 | - | 233 | 7 | 0.00% |
| QQQ240626C00474000 | 2024-06-21 1:56PM EDT | 2024-06-26 | 6.66 | 0.00 | 0.00 | 0.00 | - | 8 | 157 | 0.00% |
| QQQ240627C00474000 | 2024-06-14 1:39PM EDT | 2024-06-27 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240628C00474000 | 2024-06-21 3:46PM EDT | 2024-06-28 | 7.98 | 0.00 | 0.00 | 0.00 | - | 440 | 1,473 | 0.00% |
| QQQ240701C00474000 | 2024-06-18 9:59AM EDT | 2024-07-01 | 12.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240702C00474000 | 2024-06-21 3:22PM EDT | 2024-07-02 | 8.80 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| QQQ240705C00474000 | 2024-06-21 3:24PM EDT | 2024-07-05 | 9.87 | 0.00 | 0.00 | 0.00 | - | 47 | 438 | 0.00% |
| QQQ240712C00474000 | 2024-06-21 3:55PM EDT | 2024-07-12 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3,020 | 2,836 | 0.00% |
| QQQ240726C00474000 | 2024-06-21 10:10AM EDT | 2024-07-26 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| QQQ240802C00474000 | 2024-06-21 1:35PM EDT | 2024-08-02 | 15.42 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| QQQ250331C00474000 | 2024-06-12 3:01PM EDT | 2025-03-31 | 41.23 | 0.00 | 0.00 | 0.00 | - | - | 115 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00474000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8,496 | 6,192 | 6.25% |
| QQQ240625P00474000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,665 | 1,203 | 3.13% |
| QQQ240626P00474000 | 2024-06-21 4:07PM EDT | 2024-06-26 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2,239 | 1,265 | 3.13% |
| QQQ240627P00474000 | 2024-06-21 4:14PM EDT | 2024-06-27 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,265 | 1,552 | 3.13% |
| QQQ240628P00474000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,628 | 3,303 | 3.13% |
| QQQ240701P00474000 | 2024-06-21 3:59PM EDT | 2024-07-01 | 1.90 | 0.00 | 0.00 | 0.00 | - | 71 | 126 | 1.56% |
| QQQ240702P00474000 | 2024-06-21 3:42PM EDT | 2024-07-02 | 2.30 | 0.00 | 0.00 | 0.00 | - | 35 | 54 | 1.56% |
| QQQ240705P00474000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 2.86 | 0.00 | 0.00 | 0.00 | - | 568 | 1,223 | 1.56% |
| QQQ240712P00474000 | 2024-06-21 3:52PM EDT | 2024-07-12 | 4.12 | 0.00 | 0.00 | 0.00 | - | 75 | 708 | 1.56% |
| QQQ240726P00474000 | 2024-06-21 3:35PM EDT | 2024-07-26 | 6.04 | 0.00 | 0.00 | 0.00 | - | 177 | 315 | 0.78% |
| QQQ240802P00474000 | 2024-06-21 3:17PM EDT | 2024-08-02 | 6.98 | 0.00 | 0.00 | 0.00 | - | 21 | 52 | 0.78% |
| QQQ250331P00474000 | 2024-06-12 10:38AM EDT | 2025-03-31 | 23.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.