Mercado fechará em 6 h 18 min
BOVESPA
122.084,85 +743,72 (+0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,68 -0,05 (-0,06%) OURO
2.345,00 +13,80 (+0,59%) Bitcoin USD
61.380,98 -2.900,18 (-4,51%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:42AM EDT. Mercado aberto.
Preço de exercício:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00475000 | 2024-06-21 4:13PM EDT | 2024-06-24 | 5.80 | 0.00 | 0.00 | 0.00 | - | 331 | 39 | 0.00% |
| QQQ240625C00475000 | 2024-06-21 4:03PM EDT | 2024-06-25 | 5.41 | 0.00 | 0.00 | 0.00 | - | 190 | 224 | 0.00% |
| QQQ240626C00475000 | 2024-06-21 4:09PM EDT | 2024-06-26 | 6.12 | 0.00 | 0.00 | 0.00 | - | 34 | 45 | 0.00% |
| QQQ240627C00475000 | 2024-06-21 3:53PM EDT | 2024-06-27 | 6.73 | 0.00 | 0.00 | 0.00 | - | 135 | 67 | 0.00% |
| QQQ240628C00475000 | 2024-06-21 4:13PM EDT | 2024-06-28 | 7.27 | 0.00 | 0.00 | 0.00 | - | 658 | 12,894 | 0.00% |
| QQQ240701C00475000 | 2024-06-21 1:41PM EDT | 2024-07-01 | 7.23 | 0.00 | 0.00 | 0.00 | - | 173 | 171 | 0.00% |
| QQQ240702C00475000 | 2024-06-21 3:22PM EDT | 2024-07-02 | 8.09 | 0.00 | 0.00 | 0.00 | - | 30 | 35 | 0.00% |
| QQQ240703C00475000 | 2024-06-21 12:10PM EDT | 2024-07-03 | 9.43 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ240705C00475000 | 2024-06-21 3:33PM EDT | 2024-07-05 | 9.01 | 0.00 | 0.00 | 0.00 | - | 86 | 8,799 | 0.00% |
| QQQ240712C00475000 | 2024-06-21 4:00PM EDT | 2024-07-12 | 10.61 | 0.00 | 0.00 | 0.00 | - | 886 | 6,967 | 0.00% |
| QQQ240719C00475000 | 2024-06-21 4:12PM EDT | 2024-07-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1,145 | 34,553 | 0.00% |
| QQQ240726C00475000 | 2024-06-21 4:03PM EDT | 2024-07-26 | 13.54 | 0.00 | 0.00 | 0.00 | - | 101 | 1,293 | 0.00% |
| QQQ240802C00475000 | 2024-06-21 3:51PM EDT | 2024-08-02 | 15.08 | 0.00 | 0.00 | 0.00 | - | 14 | 66 | 0.00% |
| QQQ240816C00475000 | 2024-06-21 3:59PM EDT | 2024-08-16 | 17.31 | 0.00 | 0.00 | 0.00 | - | 735 | 12,713 | 0.00% |
| QQQ240920C00475000 | 2024-06-21 3:52PM EDT | 2024-09-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 58 | 23,000 | 0.00% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 0.00% |
| QQQ241018C00475000 | 2024-06-21 3:40PM EDT | 2024-10-18 | 26.62 | 0.00 | 0.00 | 0.00 | - | 9 | 826 | 0.00% |
| QQQ241115C00475000 | 2024-06-21 4:00PM EDT | 2024-11-15 | 30.64 | 0.00 | 0.00 | 0.00 | - | 40 | 1,447 | 0.00% |
| QQQ241220C00475000 | 2024-06-21 1:30PM EDT | 2024-12-20 | 34.87 | 0.00 | 0.00 | 0.00 | - | 85 | 8,721 | 0.00% |
| QQQ241231C00475000 | 2024-06-20 1:11PM EDT | 2024-12-31 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| QQQ250321C00475000 | 2024-06-21 12:15PM EDT | 2025-03-21 | 45.29 | 0.00 | 0.00 | 0.00 | - | 4 | 1,758 | 0.00% |
| QQQ250331C00475000 | 2024-06-13 3:44PM EDT | 2025-03-31 | 41.75 | 0.00 | 0.00 | 0.00 | - | 35 | 115 | 0.00% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.00% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.00% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 0.00% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00475000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11,754 | 4,627 | 3.13% |
| QQQ240625P00475000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,720 | 2,214 | 1.56% |
| QQQ240626P00475000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2,613 | 4,247 | 1.56% |
| QQQ240627P00475000 | 2024-06-21 4:14PM EDT | 2024-06-27 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,685 | 3,336 | 1.56% |
| QQQ240628P00475000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 1.78 | 0.00 | 0.00 | 0.00 | - | 16,147 | 18,932 | 1.56% |
| QQQ240701P00475000 | 2024-06-21 4:14PM EDT | 2024-07-01 | 2.13 | 0.00 | 0.00 | 0.00 | - | 439 | 343 | 0.78% |
| QQQ240702P00475000 | 2024-06-21 3:23PM EDT | 2024-07-02 | 2.45 | 0.00 | 0.00 | 0.00 | - | 108 | 146 | 0.78% |
| QQQ240703P00475000 | 2024-06-21 3:54PM EDT | 2024-07-03 | 2.60 | 0.00 | 0.00 | 0.00 | - | 192 | 174 | 0.78% |
| QQQ240705P00475000 | 2024-06-21 4:13PM EDT | 2024-07-05 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6,674 | 8,408 | 0.78% |
| QQQ240712P00475000 | 2024-06-21 4:09PM EDT | 2024-07-12 | 4.42 | 0.00 | 0.00 | 0.00 | - | 530 | 825 | 0.78% |
| QQQ240719P00475000 | 2024-06-21 4:10PM EDT | 2024-07-19 | 5.36 | 0.00 | 0.00 | 0.00 | - | 14,124 | 27,484 | 0.78% |
| QQQ240726P00475000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 6.53 | 0.00 | 0.00 | 0.00 | - | 180 | 1,826 | 0.39% |
| QQQ240802P00475000 | 2024-06-21 3:49PM EDT | 2024-08-02 | 7.49 | 0.00 | 0.00 | 0.00 | - | 227 | 394 | 0.39% |
| QQQ240816P00475000 | 2024-06-21 4:02PM EDT | 2024-08-16 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1,272 | 10,005 | 0.39% |
| QQQ240920P00475000 | 2024-06-21 4:08PM EDT | 2024-09-20 | 11.74 | 0.00 | 0.00 | 0.00 | - | 943 | 9,068 | 0.39% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 87.97% |
| QQQ241018P00475000 | 2024-06-21 3:57PM EDT | 2024-10-18 | 14.14 | 0.00 | 0.00 | 0.00 | - | 523 | 1,794 | 0.20% |
| QQQ241115P00475000 | 2024-06-21 1:59PM EDT | 2024-11-15 | 16.82 | 0.00 | 0.00 | 0.00 | - | 126 | 795 | 0.20% |
| QQQ241220P00475000 | 2024-06-21 11:16AM EDT | 2024-12-20 | 18.59 | 0.00 | 0.00 | 0.00 | - | 4 | 3,730 | 0.20% |
| QQQ241231P00475000 | 2024-06-21 2:11PM EDT | 2024-12-31 | 19.36 | 0.00 | 0.00 | 0.00 | - | 18 | 149 | 0.20% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.20% |
| QQQ250321P00475000 | 2024-06-21 9:52AM EDT | 2025-03-21 | 23.69 | 0.00 | 0.00 | 0.00 | - | 8 | 235 | 0.20% |
| QQQ250331P00475000 | 2024-06-21 9:50AM EDT | 2025-03-31 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.20% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 40.69% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.10% |
© 2024 Yahoo. Todos os direitos reservados.