Mercado abrirá em 3 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
2.338,30 +7,10 (+0,30%) Bitcoin USD
61.141,45 -3.176,27 (-4,94%)
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:476.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00476000 | 2024-06-21 4:05PM EDT | 2024-06-24 | 4.43 | 0.00 | 0.00 | 0.00 | - | 378 | 57 | 0.00% |
| QQQ240625C00476000 | 2024-06-21 3:57PM EDT | 2024-06-25 | 4.55 | 0.00 | 0.00 | 0.00 | - | 83 | 657 | 0.00% |
| QQQ240626C00476000 | 2024-06-21 4:13PM EDT | 2024-06-26 | 5.40 | 0.00 | 0.00 | 0.00 | - | 51 | 280 | 0.00% |
| QQQ240627C00476000 | 2024-06-21 2:41PM EDT | 2024-06-27 | 5.58 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| QQQ240628C00476000 | 2024-06-21 4:09PM EDT | 2024-06-28 | 6.47 | 0.00 | 0.00 | 0.00 | - | 327 | 4,261 | 0.00% |
| QQQ240701C00476000 | 2024-06-21 3:56PM EDT | 2024-07-01 | 6.84 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 0.00% |
| QQQ240702C00476000 | 2024-06-21 1:52PM EDT | 2024-07-02 | 7.26 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| QQQ240705C00476000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 7.96 | 0.00 | 0.00 | 0.00 | - | 181 | 493 | 0.00% |
| QQQ240712C00476000 | 2024-06-21 4:14PM EDT | 2024-07-12 | 10.39 | 0.00 | 0.00 | 0.00 | - | 103 | 939 | 0.00% |
| QQQ240726C00476000 | 2024-06-21 4:03PM EDT | 2024-07-26 | 12.87 | 0.00 | 0.00 | 0.00 | - | 26 | 478 | 0.00% |
| QQQ240802C00476000 | 2024-06-21 2:32PM EDT | 2024-08-02 | 14.58 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 2025-03-31 | 25.92 | 22.93 | 23.50 | 0.00 | - | - | 4 | 12.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00476000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8,249 | 3,396 | 3.13% |
| QQQ240625P00476000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,702 | 1,392 | 3.13% |
| QQQ240626P00476000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,612 | 1,355 | 3.13% |
| QQQ240627P00476000 | 2024-06-21 3:55PM EDT | 2024-06-27 | 1.69 | 0.00 | 0.00 | 0.00 | - | 260 | 494 | 1.56% |
| QQQ240628P00476000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1,604 | 3,075 | 1.56% |
| QQQ240701P00476000 | 2024-06-21 4:08PM EDT | 2024-07-01 | 2.51 | 0.00 | 0.00 | 0.00 | - | 103 | 252 | 1.56% |
| QQQ240702P00476000 | 2024-06-21 3:41PM EDT | 2024-07-02 | 2.87 | 0.00 | 0.00 | 0.00 | - | 31 | 120 | 1.56% |
| QQQ240703P00476000 | 2024-06-21 4:07PM EDT | 2024-07-03 | 2.96 | 0.00 | 0.00 | 0.00 | - | 673 | 628 | 1.56% |
| QQQ240705P00476000 | 2024-06-21 4:13PM EDT | 2024-07-05 | 3.30 | 0.00 | 0.00 | 0.00 | - | 191 | 496 | 1.56% |
| QQQ240712P00476000 | 2024-06-21 3:32PM EDT | 2024-07-12 | 4.82 | 0.00 | 0.00 | 0.00 | - | 50 | 479 | 0.78% |
| QQQ240726P00476000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 6.87 | 0.00 | 0.00 | 0.00 | - | 6,370 | 1,444 | 0.78% |
| QQQ240802P00476000 | 2024-06-21 3:18PM EDT | 2024-08-02 | 7.65 | 0.00 | 0.00 | 0.00 | - | 188 | 248 | 0.78% |
| QQQ250331P00476000 | 2024-06-11 11:03AM EDT | 2025-03-31 | 29.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.20% |
© 2024 Yahoo. Todos os direitos reservados.