Mercado fechará em 6 h 50 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
80,78 +0,05 (+0,06%) OURO
2.339,90 +8,70 (+0,37%) Bitcoin USD
61.138,15 -3.213,90 (-4,99%)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00495000 | 2024-06-21 3:50PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 990 | 914 | 12.50% |
| QQQ240625C00495000 | 2024-06-21 3:50PM EDT | 2024-06-25 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 318 | 12.50% |
| QQQ240626C00495000 | 2024-06-21 4:04PM EDT | 2024-06-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 81 | 174 | 6.25% |
| QQQ240627C00495000 | 2024-06-21 3:59PM EDT | 2024-06-27 | 0.09 | 0.00 | 0.00 | 0.00 | - | 98 | 145 | 6.25% |
| QQQ240628C00495000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,817 | 9,958 | 6.25% |
| QQQ240703C00495000 | 2024-06-21 4:11PM EDT | 2024-07-03 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| QQQ240705C00495000 | 2024-06-21 4:09PM EDT | 2024-07-05 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3,347 | 5,662 | 3.13% |
| QQQ240712C00495000 | 2024-06-21 4:06PM EDT | 2024-07-12 | 1.85 | 0.00 | 0.00 | 0.00 | - | 495 | 1,329 | 3.13% |
| QQQ240719C00495000 | 2024-06-21 4:07PM EDT | 2024-07-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7,962 | 32,996 | 3.13% |
| QQQ240726C00495000 | 2024-06-21 3:51PM EDT | 2024-07-26 | 3.94 | 0.00 | 0.00 | 0.00 | - | 172 | 8,545 | 3.13% |
| QQQ240802C00495000 | 2024-06-21 4:09PM EDT | 2024-08-02 | 5.15 | 0.00 | 0.00 | 0.00 | - | 193 | 223 | 1.56% |
| QQQ240816C00495000 | 2024-06-21 4:00PM EDT | 2024-08-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6,882 | 13,677 | 1.56% |
| QQQ240920C00495000 | 2024-06-21 3:43PM EDT | 2024-09-20 | 12.01 | 0.00 | 0.00 | 0.00 | - | 263 | 4,854 | 1.56% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 8.78% |
| QQQ241018C00495000 | 2024-06-21 12:46PM EDT | 2024-10-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,501 | 1.56% |
| QQQ241115C00495000 | 2024-06-21 2:57PM EDT | 2024-11-15 | 19.22 | 0.00 | 0.00 | 0.00 | - | 56 | 3,069 | 0.78% |
| QQQ241220C00495000 | 2024-06-21 3:46PM EDT | 2024-12-20 | 23.45 | 0.00 | 0.00 | 0.00 | - | 27 | 1,663 | 0.78% |
| QQQ241231C00495000 | 2024-06-21 9:30AM EDT | 2024-12-31 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.78% |
| QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.78% |
| QQQ250321C00495000 | 2024-06-20 12:55PM EDT | 2025-03-21 | 33.61 | 0.00 | 0.00 | 0.00 | - | 18 | 1,063 | 0.78% |
| QQQ250331C00495000 | 2024-06-20 3:35PM EDT | 2025-03-31 | 33.62 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.78% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.78% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 0.39% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00495000 | 2024-06-21 3:40PM EDT | 2024-06-24 | 14.96 | 0.00 | 0.00 | 0.00 | - | 351 | 204 | 0.00% |
| QQQ240625P00495000 | 2024-06-20 3:59PM EDT | 2024-06-25 | 14.36 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ240627P00495000 | 2024-06-21 3:24PM EDT | 2024-06-27 | 14.80 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| QQQ240628P00495000 | 2024-06-21 10:23AM EDT | 2024-06-28 | 15.71 | 0.00 | 0.00 | 0.00 | - | 25 | 217 | 0.00% |
| QQQ240705P00495000 | 2024-06-21 11:15AM EDT | 2024-07-05 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| QQQ240712P00495000 | 2024-06-21 9:52AM EDT | 2024-07-12 | 17.64 | 0.00 | 0.00 | 0.00 | - | 62 | 68 | 0.00% |
| QQQ240719P00495000 | 2024-06-21 3:54PM EDT | 2024-07-19 | 16.12 | 0.00 | 0.00 | 0.00 | - | 27 | 608 | 0.00% |
| QQQ240726P00495000 | 2024-06-21 4:01PM EDT | 2024-07-26 | 17.01 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| QQQ240802P00495000 | 2024-06-20 3:13PM EDT | 2024-08-02 | 17.62 | 0.00 | 0.00 | 0.00 | - | - | 48 | 0.00% |
| QQQ240816P00495000 | 2024-06-21 3:46PM EDT | 2024-08-16 | 18.76 | 0.00 | 0.00 | 0.00 | - | 76 | 208 | 0.00% |
| QQQ240920P00495000 | 2024-06-21 10:12AM EDT | 2024-09-20 | 21.79 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| QQQ241018P00495000 | 2024-06-21 1:04PM EDT | 2024-10-18 | 23.08 | 0.00 | 0.00 | 0.00 | - | 553 | 883 | 0.00% |
| QQQ241115P00495000 | 2024-06-21 3:04PM EDT | 2024-11-15 | 25.34 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 0.00% |
| QQQ241220P00495000 | 2024-06-21 10:50AM EDT | 2024-12-20 | 27.34 | 0.00 | 0.00 | 0.00 | - | 2,571 | 2,672 | 0.00% |
| QQQ241231P00495000 | 2024-06-20 11:19AM EDT | 2024-12-31 | 25.36 | 0.00 | 0.00 | 0.00 | - | 32 | 57 | 0.00% |
| QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 2025-01-17 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 71.91% |
| QQQ250321P00495000 | 2024-06-17 1:15PM EDT | 2025-03-21 | 29.76 | 0.00 | 0.00 | 0.00 | - | 28 | 410 | 0.00% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 78.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.