Mercado fechará em 6 h 12 min
BOVESPA
122.424,80 +1.083,66 (+0,89%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,82 +0,09 (+0,11%) OURO
2.345,40 +14,20 (+0,61%) Bitcoin USD
61.341,04 -2.915,06 (-4,54%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:48AM EDT. Mercado aberto.
Preço de exercício:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00480000 | 2024-06-24 9:33AM EDT | 2024-06-24 | 0.68 | 0.69 | 0.70 | -0.91 | -57.23% | 2,785 | 4,444 | 17.48% |
| QQQ240625C00480000 | 2024-06-24 9:33AM EDT | 2024-06-25 | 1.48 | 1.36 | 1.37 | -0.80 | -35.09% | 863 | 2,789 | 17.80% |
| QQQ240626C00480000 | 2024-06-24 9:32AM EDT | 2024-06-26 | 1.98 | 2.05 | 2.07 | -0.90 | -31.25% | 45 | 2,085 | 18.89% |
| QQQ240627C00480000 | 2024-06-24 9:32AM EDT | 2024-06-27 | 2.47 | 2.42 | 2.47 | -0.69 | -23.23% | 9 | 387 | 18.46% |
| QQQ240628C00480000 | 2024-06-24 9:32AM EDT | 2024-06-28 | 3.17 | 3.19 | 3.23 | -0.94 | -23.86% | 55 | 42,706 | 20.04% |
| QQQ240701C00480000 | 2024-06-24 9:30AM EDT | 2024-07-01 | 3.50 | 3.63 | 3.70 | -0.96 | -21.52% | 10 | 352 | 17.55% |
| QQQ240702C00480000 | 2024-06-24 9:33AM EDT | 2024-07-02 | 4.05 | 4.06 | 4.16 | -0.78 | -16.15% | 7 | 19 | 18.12% |
| QQQ240703C00480000 | 2024-06-24 9:30AM EDT | 2024-07-03 | 4.18 | 4.22 | 4.32 | -0.62 | -12.92% | 1 | 42 | 17.71% |
| QQQ240705C00480000 | 2024-06-24 9:33AM EDT | 2024-07-05 | 5.07 | 4.96 | 4.99 | -0.78 | -13.49% | 12 | 4,158 | 18.13% |
| QQQ240712C00480000 | 2024-06-21 3:59PM EDT | 2024-07-12 | 7.50 | 6.75 | 6.83 | 0.00 | - | 835 | 1,260 | 18.68% |
| QQQ240719C00480000 | 2024-06-24 9:32AM EDT | 2024-07-19 | 8.22 | 8.22 | 8.27 | -1.04 | -11.33% | 37 | 43,463 | 18.82% |
| QQQ240726C00480000 | 2024-06-24 9:30AM EDT | 2024-07-26 | 9.54 | 9.69 | 9.78 | -0.89 | -8.53% | 1 | 762 | 19.35% |
| QQQ240802C00480000 | 2024-06-21 3:49PM EDT | 2024-08-02 | 11.99 | 11.13 | 11.23 | 0.00 | - | 252 | 492 | 19.88% |
| QQQ240816C00480000 | 2024-06-24 9:31AM EDT | 2024-08-16 | 13.47 | 13.42 | 13.52 | -1.08 | -7.46% | 20 | 6,432 | 20.24% |
| QQQ240920C00480000 | 2024-06-24 9:30AM EDT | 2024-09-20 | 18.65 | 18.89 | 19.00 | -1.06 | -5.38% | 2 | 18,503 | 21.59% |
| QQQ240930C00480000 | 2024-06-21 3:45PM EDT | 2024-09-30 | 20.75 | 19.42 | 19.71 | 0.00 | - | 12 | 1,060 | 21.19% |
| QQQ241018C00480000 | 2024-06-21 3:44PM EDT | 2024-10-18 | 23.50 | 22.33 | 22.46 | 0.00 | - | 125 | 2,984 | 22.04% |
| QQQ241115C00480000 | 2024-06-21 4:00PM EDT | 2024-11-15 | 27.52 | 26.70 | 26.93 | 0.00 | - | 48 | 2,706 | 23.52% |
| QQQ241220C00480000 | 2024-06-21 3:03PM EDT | 2024-12-20 | 31.83 | 30.86 | 31.11 | 0.00 | - | 326 | 7,504 | 24.24% |
| QQQ241231C00480000 | 2024-06-21 11:56AM EDT | 2024-12-31 | 33.50 | 31.49 | 31.80 | 0.00 | - | 12 | 315 | 24.03% |
| QQQ250117C00480000 | 2024-06-21 3:58PM EDT | 2025-01-17 | 34.36 | 33.47 | 33.75 | 0.00 | - | 43 | 2,971 | 24.39% |
| QQQ250321C00480000 | 2024-06-21 3:25PM EDT | 2025-03-21 | 41.46 | 39.69 | 40.28 | 0.00 | - | 10 | 997 | 25.36% |
| QQQ250331C00480000 | 2024-06-21 2:56PM EDT | 2025-03-31 | 41.45 | 40.41 | 41.08 | 0.00 | - | 6 | 446 | 25.38% |
| QQQ250620C00480000 | 2024-06-21 3:30PM EDT | 2025-06-20 | 49.60 | 47.36 | 49.67 | 0.00 | - | 19 | 342 | 26.91% |
| QQQ251219C00480000 | 2024-06-21 3:32PM EDT | 2025-12-19 | 64.10 | 60.66 | 65.40 | 0.00 | - | 4 | 1,243 | 28.78% |
| QQQ260116C00480000 | 2024-06-21 11:26AM EDT | 2026-01-16 | 66.30 | 62.01 | 66.50 | 0.00 | - | 124 | 283 | 28.53% |
| QQQ260618C00480000 | 2024-06-21 3:50PM EDT | 2026-06-18 | 77.25 | 72.63 | 77.50 | 0.00 | - | 3 | 41 | 29.51% |
| QQQ261218C00480000 | 2024-06-21 12:55PM EDT | 2026-12-18 | 89.00 | 83.86 | 88.50 | 0.00 | - | 3 | 129 | 30.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00480000 | 2024-06-24 9:33AM EDT | 2024-06-24 | 1.98 | 2.17 | 2.21 | +0.58 | +39.73% | 478 | 9,786 | 0.00% |
| QQQ240625P00480000 | 2024-06-24 9:33AM EDT | 2024-06-25 | 2.77 | 2.84 | 2.87 | +0.73 | +35.78% | 288 | 2,750 | 6.06% |
| QQQ240626P00480000 | 2024-06-24 9:31AM EDT | 2024-06-26 | 3.43 | 3.41 | 3.46 | +0.86 | +33.46% | 136 | 4,916 | 10.02% |
| QQQ240627P00480000 | 2024-06-24 9:33AM EDT | 2024-06-27 | 3.69 | 3.70 | 3.75 | +0.69 | +21.90% | 28 | 2,672 | 10.40% |
| QQQ240628P00480000 | 2024-06-24 9:32AM EDT | 2024-06-28 | 4.34 | 4.38 | 4.43 | +0.81 | +22.69% | 195 | 30,515 | 12.67% |
| QQQ240701P00480000 | 2024-06-24 9:31AM EDT | 2024-07-01 | 4.80 | 4.72 | 4.83 | +0.75 | +17.69% | 30 | 669 | 11.54% |
| QQQ240702P00480000 | 2024-06-21 4:01PM EDT | 2024-07-02 | 4.40 | 4.92 | 4.99 | 0.00 | - | 560 | 507 | 11.44% |
| QQQ240703P00480000 | 2024-06-21 3:49PM EDT | 2024-07-03 | 4.69 | 5.28 | 5.41 | 0.00 | - | 115 | 54 | 12.24% |
| QQQ240705P00480000 | 2024-06-24 9:33AM EDT | 2024-07-05 | 5.49 | 5.53 | 5.62 | +0.55 | +10.68% | 79 | 2,024 | 11.81% |
| QQQ240712P00480000 | 2024-06-21 4:14PM EDT | 2024-07-12 | 6.22 | 6.93 | 7.00 | 0.00 | - | 1,139 | 4,777 | 12.64% |
| QQQ240719P00480000 | 2024-06-24 9:32AM EDT | 2024-07-19 | 7.89 | 7.87 | 7.94 | +0.67 | +9.24% | 169 | 21,228 | 12.68% |
| QQQ240726P00480000 | 2024-06-21 4:13PM EDT | 2024-07-26 | 8.20 | 8.87 | 8.98 | 0.00 | - | 1,761 | 9,826 | 13.09% |
| QQQ240802P00480000 | 2024-06-24 9:31AM EDT | 2024-08-02 | 9.91 | 9.81 | 9.94 | +0.51 | +5.43% | 16 | 283 | 13.43% |
| QQQ240816P00480000 | 2024-06-24 9:32AM EDT | 2024-08-16 | 11.32 | 11.25 | 11.34 | +0.57 | +5.30% | 51 | 3,693 | 13.48% |
| QQQ240920P00480000 | 2024-06-24 9:30AM EDT | 2024-09-20 | 14.48 | 14.22 | 14.30 | +0.72 | +5.23% | 9 | 5,712 | 13.66% |
| QQQ240930P00480000 | 2024-06-21 3:46PM EDT | 2024-09-30 | 14.49 | 14.94 | 15.10 | 0.00 | - | 62 | 945 | 13.76% |
| QQQ241018P00480000 | 2024-06-24 9:31AM EDT | 2024-10-18 | 16.54 | 16.36 | 16.49 | +0.73 | +4.63% | 2 | 799 | 13.95% |
| QQQ241115P00480000 | 2024-06-24 9:31AM EDT | 2024-11-15 | 19.00 | 18.88 | 19.04 | +0.71 | +3.88% | 5 | 368 | 14.66% |
| QQQ241220P00480000 | 2024-06-24 9:31AM EDT | 2024-12-20 | 21.20 | 20.88 | 21.01 | +0.87 | +4.28% | 13 | 1,176 | 14.63% |
| QQQ241231P00480000 | 2024-06-21 9:43AM EDT | 2024-12-31 | 21.10 | 21.26 | 21.57 | 0.00 | - | 4 | 303 | 14.61% |
| QQQ250117P00480000 | 2024-06-21 3:57PM EDT | 2025-01-17 | 22.10 | 22.31 | 22.53 | 0.00 | - | 279 | 1,423 | 14.67% |
| QQQ250321P00480000 | 2024-06-20 3:57PM EDT | 2025-03-21 | 24.58 | 25.30 | 25.49 | 0.00 | - | 13 | 94 | 14.66% |
| QQQ250331P00480000 | 2024-06-21 2:36PM EDT | 2025-03-31 | 25.36 | 25.57 | 26.29 | 0.00 | - | 2 | 166 | 14.87% |
| QQQ250620P00480000 | 2024-06-24 9:32AM EDT | 2025-06-20 | 29.10 | 27.53 | 31.01 | +0.20 | +0.68% | 5 | 563 | 15.60% |
| QQQ251219P00480000 | 2024-06-24 9:30AM EDT | 2025-12-19 | 36.24 | 33.22 | 37.76 | +1.20 | +3.42% | 1 | 358 | 15.64% |
| QQQ260116P00480000 | 2024-06-20 2:29PM EDT | 2026-01-16 | 34.50 | 34.26 | 38.25 | 0.00 | - | 1 | 15 | 15.46% |
| QQQ260618P00480000 | 2024-06-21 3:17PM EDT | 2026-06-18 | 40.00 | 38.06 | 42.78 | 0.00 | - | 4 | 15 | 15.43% |
| QQQ261218P00480000 | 2024-06-21 3:39PM EDT | 2026-12-18 | 44.63 | 41.14 | 46.00 | 0.00 | - | 20 | 46 | 14.87% |
© 2024 Yahoo. Todos os direitos reservados.