Mercado fechará em 6 h 52 min
BOVESPA
121.341,13 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,65 -0,08 (-0,10%) OURO
2.339,60 +8,40 (+0,36%) Bitcoin USD
61.048,45 -3.327,81 (-5,17%)
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:481.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00481000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 47,216 | 4,382 | 0.78% |
| QQQ240625C00481000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3,648 | 1,547 | 0.78% |
| QQQ240626C00481000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4,531 | 2,756 | 0.78% |
| QQQ240627C00481000 | 2024-06-21 4:08PM EDT | 2024-06-27 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1,669 | 562 | 0.39% |
| QQQ240628C00481000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 3.56 | 0.00 | 0.00 | 0.00 | - | 3,797 | 3,321 | 0.39% |
| QQQ240701C00481000 | 2024-06-21 4:07PM EDT | 2024-07-01 | 3.85 | 0.00 | 0.00 | 0.00 | - | 390 | 248 | 0.39% |
| QQQ240702C00481000 | 2024-06-21 3:52PM EDT | 2024-07-02 | 4.35 | 0.00 | 0.00 | 0.00 | - | 81 | 33 | 0.39% |
| QQQ240703C00481000 | 2024-06-21 2:49PM EDT | 2024-07-03 | 4.45 | 0.00 | 0.00 | 0.00 | - | 42 | 19 | 0.39% |
| QQQ240705C00481000 | 2024-06-21 4:08PM EDT | 2024-07-05 | 5.24 | 0.00 | 0.00 | 0.00 | - | 581 | 567 | 0.39% |
| QQQ240712C00481000 | 2024-06-21 3:59PM EDT | 2024-07-12 | 6.82 | 0.00 | 0.00 | 0.00 | - | 711 | 773 | 0.20% |
| QQQ240726C00481000 | 2024-06-21 3:59PM EDT | 2024-07-26 | 9.82 | 0.00 | 0.00 | 0.00 | - | 357 | 372 | 0.20% |
| QQQ240802C00481000 | 2024-06-21 3:58PM EDT | 2024-08-02 | 11.34 | 0.00 | 0.00 | 0.00 | - | 159 | 385 | 0.20% |
| QQQ250331C00481000 | 2024-06-17 12:33PM EDT | 2025-03-31 | 41.92 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00481000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 1.92 | 0.00 | 0.00 | 0.00 | - | 18,657 | 6,873 | 0.00% |
| QQQ240625P00481000 | 2024-06-21 4:11PM EDT | 2024-06-25 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2,171 | 1,753 | 0.00% |
| QQQ240626P00481000 | 2024-06-21 4:14PM EDT | 2024-06-26 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1,816 | 1,304 | 0.00% |
| QQQ240627P00481000 | 2024-06-21 4:01PM EDT | 2024-06-27 | 3.68 | 0.00 | 0.00 | 0.00 | - | 465 | 989 | 0.00% |
| QQQ240628P00481000 | 2024-06-21 4:13PM EDT | 2024-06-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6,321 | 2,971 | 0.00% |
| QQQ240701P00481000 | 2024-06-21 4:13PM EDT | 2024-07-01 | 4.40 | 0.00 | 0.00 | 0.00 | - | 674 | 263 | 0.00% |
| QQQ240702P00481000 | 2024-06-21 3:41PM EDT | 2024-07-02 | 4.89 | 0.00 | 0.00 | 0.00 | - | 65 | 108 | 0.00% |
| QQQ240703P00481000 | 2024-06-21 4:09PM EDT | 2024-07-03 | 4.99 | 0.00 | 0.00 | 0.00 | - | 88 | 58 | 0.00% |
| QQQ240705P00481000 | 2024-06-21 4:10PM EDT | 2024-07-05 | 5.36 | 0.00 | 0.00 | 0.00 | - | 5,510 | 5,147 | 0.00% |
| QQQ240712P00481000 | 2024-06-21 3:59PM EDT | 2024-07-12 | 6.86 | 0.00 | 0.00 | 0.00 | - | 398 | 144 | 0.00% |
| QQQ240726P00481000 | 2024-06-21 3:58PM EDT | 2024-07-26 | 8.95 | 0.00 | 0.00 | 0.00 | - | 64 | 132 | 0.00% |
| QQQ240802P00481000 | 2024-06-21 2:54PM EDT | 2024-08-02 | 9.93 | 0.00 | 0.00 | 0.00 | - | 55 | 129 | 0.00% |
| QQQ250331P00481000 | 2024-04-22 10:28AM EDT | 2025-03-31 | 66.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.