Mercado fechará em 6 h 44 min
BOVESPA
121.339,35 -1,78 (-0,00%) 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
2.339,50 +8,30 (+0,36%) Bitcoin USD
61.016,34 -3.309,09 (-5,14%)
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:478.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00478000 | 2024-06-21 4:12PM EDT | 2024-06-24 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1,044 | 642 | 0.00% |
| QQQ240625C00478000 | 2024-06-21 4:07PM EDT | 2024-06-25 | 3.27 | 0.00 | 0.00 | 0.00 | - | 405 | 447 | 0.00% |
| QQQ240626C00478000 | 2024-06-21 4:01PM EDT | 2024-06-26 | 3.84 | 0.00 | 0.00 | 0.00 | - | 314 | 171 | 0.00% |
| QQQ240627C00478000 | 2024-06-21 3:13PM EDT | 2024-06-27 | 4.61 | 0.00 | 0.00 | 0.00 | - | 57 | 112 | 0.00% |
| QQQ240628C00478000 | 2024-06-21 4:13PM EDT | 2024-06-28 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1,706 | 3,306 | 0.00% |
| QQQ240701C00478000 | 2024-06-21 3:18PM EDT | 2024-07-01 | 5.78 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ240702C00478000 | 2024-06-21 1:18PM EDT | 2024-07-02 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| QQQ240703C00478000 | 2024-06-21 1:24PM EDT | 2024-07-03 | 6.07 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240705C00478000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 6.68 | 0.00 | 0.00 | 0.00 | - | 41 | 285 | 0.00% |
| QQQ240712C00478000 | 2024-06-21 4:09PM EDT | 2024-07-12 | 8.95 | 0.00 | 0.00 | 0.00 | - | 29 | 412 | 0.00% |
| QQQ240726C00478000 | 2024-06-21 4:01PM EDT | 2024-07-26 | 11.80 | 0.00 | 0.00 | 0.00 | - | 133 | 249 | 0.00% |
| QQQ240802C00478000 | 2024-06-21 2:32PM EDT | 2024-08-02 | 13.30 | 0.00 | 0.00 | 0.00 | - | 69 | 54 | 0.00% |
| QQQ250331C00478000 | 2024-06-17 11:45AM EDT | 2025-03-31 | 42.58 | 0.00 | 0.00 | 0.00 | - | 45 | 40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00478000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.71 | 0.00 | 0.00 | 0.00 | - | 19,305 | 4,809 | 3.13% |
| QQQ240625P00478000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2,567 | 1,558 | 1.56% |
| QQQ240626P00478000 | 2024-06-21 4:10PM EDT | 2024-06-26 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2,387 | 1,279 | 1.56% |
| QQQ240627P00478000 | 2024-06-21 4:14PM EDT | 2024-06-27 | 2.21 | 0.00 | 0.00 | 0.00 | - | 822 | 718 | 1.56% |
| QQQ240628P00478000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 2.68 | 0.00 | 0.00 | 0.00 | - | 2,585 | 5,531 | 0.78% |
| QQQ240701P00478000 | 2024-06-21 4:13PM EDT | 2024-07-01 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1,019 | 1,027 | 0.78% |
| QQQ240702P00478000 | 2024-06-21 2:36PM EDT | 2024-07-02 | 3.64 | 0.00 | 0.00 | 0.00 | - | 38 | 73 | 0.78% |
| QQQ240703P00478000 | 2024-06-21 3:03PM EDT | 2024-07-03 | 3.70 | 0.00 | 0.00 | 0.00 | - | 102 | 114 | 0.78% |
| QQQ240705P00478000 | 2024-06-21 4:14PM EDT | 2024-07-05 | 3.95 | 0.00 | 0.00 | 0.00 | - | 342 | 771 | 0.78% |
| QQQ240712P00478000 | 2024-06-21 3:57PM EDT | 2024-07-12 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2,906 | 2,707 | 0.39% |
| QQQ240726P00478000 | 2024-06-21 2:43PM EDT | 2024-07-26 | 7.63 | 0.00 | 0.00 | 0.00 | - | 610 | 423 | 0.39% |
| QQQ240802P00478000 | 2024-06-21 4:00PM EDT | 2024-08-02 | 8.47 | 0.00 | 0.00 | 0.00 | - | 19 | 86 | 0.39% |
| QQQ250331P00478000 | 2024-06-20 1:32PM EDT | 2025-03-31 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
© 2024 Yahoo. Todos os direitos reservados.