Mercado fechará em 6 h 21 min
BOVESPA
122.179,16 +838,02 (+0,69%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,46 -0,27 (-0,33%) OURO
2.343,30 +12,10 (+0,52%) Bitcoin USD
61.457,45 -2.833,57 (-4,41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:39AM EDT. Mercado aberto.
Preço de exercício:483.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00483000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19,030 | 4,583 | 6.25% |
| QQQ240625C00483000 | 2024-06-21 4:13PM EDT | 2024-06-25 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2,453 | 1,186 | 3.13% |
| QQQ240626C00483000 | 2024-06-21 4:12PM EDT | 2024-06-26 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,686 | 919 | 3.13% |
| QQQ240627C00483000 | 2024-06-21 4:14PM EDT | 2024-06-27 | 1.94 | 0.00 | 0.00 | 0.00 | - | 760 | 762 | 3.13% |
| QQQ240628C00483000 | 2024-06-21 4:12PM EDT | 2024-06-28 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2,952 | 4,589 | 1.56% |
| QQQ240701C00483000 | 2024-06-21 3:54PM EDT | 2024-07-01 | 3.15 | 0.00 | 0.00 | 0.00 | - | 386 | 357 | 1.56% |
| QQQ240702C00483000 | 2024-06-21 4:03PM EDT | 2024-07-02 | 3.19 | 0.00 | 0.00 | 0.00 | - | 774 | 762 | 1.56% |
| QQQ240703C00483000 | 2024-06-21 4:02PM EDT | 2024-07-03 | 3.46 | 0.00 | 0.00 | 0.00 | - | 60 | 67 | 1.56% |
| QQQ240705C00483000 | 2024-06-21 4:07PM EDT | 2024-07-05 | 4.17 | 0.00 | 0.00 | 0.00 | - | 391 | 419 | 1.56% |
| QQQ240712C00483000 | 2024-06-21 3:45PM EDT | 2024-07-12 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1,165 | 1,138 | 0.78% |
| QQQ240726C00483000 | 2024-06-21 3:40PM EDT | 2024-07-26 | 8.98 | 0.00 | 0.00 | 0.00 | - | 158 | 267 | 0.78% |
| QQQ240802C00483000 | 2024-06-21 3:38PM EDT | 2024-08-02 | 10.54 | 0.00 | 0.00 | 0.00 | - | 71 | 130 | 0.78% |
| QQQ250331C00483000 | 2024-06-18 10:58AM EDT | 2025-03-31 | 42.27 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00483000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1,994 | 2,865 | 0.00% |
| QQQ240625P00483000 | 2024-06-21 3:58PM EDT | 2024-06-25 | 4.21 | 0.00 | 0.00 | 0.00 | - | 250 | 938 | 0.00% |
| QQQ240626P00483000 | 2024-06-21 4:09PM EDT | 2024-06-26 | 4.34 | 0.00 | 0.00 | 0.00 | - | 609 | 605 | 0.00% |
| QQQ240627P00483000 | 2024-06-21 3:53PM EDT | 2024-06-27 | 4.76 | 0.00 | 0.00 | 0.00 | - | 138 | 715 | 0.00% |
| QQQ240628P00483000 | 2024-06-21 4:09PM EDT | 2024-06-28 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1,143 | 4,738 | 0.00% |
| QQQ240701P00483000 | 2024-06-21 4:11PM EDT | 2024-07-01 | 5.55 | 0.00 | 0.00 | 0.00 | - | 40 | 85 | 0.00% |
| QQQ240702P00483000 | 2024-06-21 2:27PM EDT | 2024-07-02 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 0.00% |
| QQQ240703P00483000 | 2024-06-21 4:09PM EDT | 2024-07-03 | 5.94 | 0.00 | 0.00 | 0.00 | - | 46 | 35 | 0.00% |
| QQQ240705P00483000 | 2024-06-21 3:43PM EDT | 2024-07-05 | 6.34 | 0.00 | 0.00 | 0.00 | - | 165 | 243 | 0.00% |
| QQQ240712P00483000 | 2024-06-21 3:13PM EDT | 2024-07-12 | 7.61 | 0.00 | 0.00 | 0.00 | - | 95 | 132 | 0.00% |
| QQQ240726P00483000 | 2024-06-21 3:25PM EDT | 2024-07-26 | 9.53 | 0.00 | 0.00 | 0.00 | - | 15 | 240 | 0.00% |
| QQQ240802P00483000 | 2024-06-21 4:00PM EDT | 2024-08-02 | 10.81 | 0.00 | 0.00 | 0.00 | - | 42 | 90 | 0.00% |
| QQQ250331P00483000 | 2024-06-20 12:29PM EDT | 2025-03-31 | 25.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.