Mercado fechará em 6 h 16 min
BOVESPA
122.183,33 +842,20 (+0,69%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,69 -0,04 (-0,05%) OURO
2.345,00 +13,80 (+0,59%) Bitcoin USD
61.338,18 -2.931,22 (-4,56%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:44AM EDT. Mercado aberto.
Preço de exercício:487.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00487000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,355 | 4,644 | 6.25% |
| QQQ240625C00487000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,085 | 3,684 | 6.25% |
| QQQ240626C00487000 | 2024-06-21 4:02PM EDT | 2024-06-26 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,739 | 2,555 | 6.25% |
| QQQ240627C00487000 | 2024-06-21 3:53PM EDT | 2024-06-27 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,035 | 1,547 | 3.13% |
| QQQ240628C00487000 | 2024-06-21 4:09PM EDT | 2024-06-28 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,732 | 4,024 | 3.13% |
| QQQ240701C00487000 | 2024-06-21 4:06PM EDT | 2024-07-01 | 1.52 | 0.00 | 0.00 | 0.00 | - | 143 | 251 | 3.13% |
| QQQ240702C00487000 | 2024-06-21 12:19PM EDT | 2024-07-02 | 2.43 | 0.00 | 0.00 | 0.00 | - | 124 | 126 | 3.13% |
| QQQ240703C00487000 | 2024-06-21 4:00PM EDT | 2024-07-03 | 1.90 | 0.00 | 0.00 | 0.00 | - | 30 | 28 | 3.13% |
| QQQ240705C00487000 | 2024-06-21 3:47PM EDT | 2024-07-05 | 2.60 | 0.00 | 0.00 | 0.00 | - | 133 | 355 | 3.13% |
| QQQ240712C00487000 | 2024-06-21 4:10PM EDT | 2024-07-12 | 4.27 | 0.00 | 0.00 | 0.00 | - | 460 | 1,078 | 1.56% |
| QQQ240726C00487000 | 2024-06-21 3:03PM EDT | 2024-07-26 | 6.97 | 0.00 | 0.00 | 0.00 | - | 138 | 593 | 1.56% |
| QQQ240802C00487000 | 2024-06-21 4:05PM EDT | 2024-08-02 | 8.28 | 0.00 | 0.00 | 0.00 | - | 74 | 86 | 1.56% |
| QQQ250331C00487000 | 2024-06-17 3:22PM EDT | 2025-03-31 | 41.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00487000 | 2024-06-21 3:59PM EDT | 2024-06-24 | 7.56 | 0.00 | 0.00 | 0.00 | - | 181 | 1,406 | 0.00% |
| QQQ240625P00487000 | 2024-06-21 4:06PM EDT | 2024-06-25 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 411 | 0.00% |
| QQQ240626P00487000 | 2024-06-21 4:12PM EDT | 2024-06-26 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| QQQ240627P00487000 | 2024-06-21 4:06PM EDT | 2024-06-27 | 7.81 | 0.00 | 0.00 | 0.00 | - | 76 | 616 | 0.00% |
| QQQ240628P00487000 | 2024-06-21 4:12PM EDT | 2024-06-28 | 7.98 | 0.00 | 0.00 | 0.00 | - | 159 | 446 | 0.00% |
| QQQ240701P00487000 | 2024-06-21 3:55PM EDT | 2024-07-01 | 8.14 | 0.00 | 0.00 | 0.00 | - | 113 | 114 | 0.00% |
| QQQ240702P00487000 | 2024-06-21 3:37PM EDT | 2024-07-02 | 8.22 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| QQQ240703P00487000 | 2024-06-20 11:27AM EDT | 2024-07-03 | 6.08 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| QQQ240705P00487000 | 2024-06-21 12:36PM EDT | 2024-07-05 | 8.14 | 0.00 | 0.00 | 0.00 | - | 48 | 196 | 0.00% |
| QQQ240712P00487000 | 2024-06-21 2:24PM EDT | 2024-07-12 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| QQQ240726P00487000 | 2024-06-21 11:27AM EDT | 2024-07-26 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| QQQ240802P00487000 | 2024-06-20 12:33PM EDT | 2024-08-02 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| QQQ250331P00487000 | 2024-06-12 1:19PM EDT | 2025-03-31 | 29.51 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.