Mercado fechará em 6 h 45 min
BOVESPA
121.342,74 +1,61 (+0,00%) 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
2.339,10 +7,90 (+0,34%) Bitcoin USD
61.035,36 -3.297,09 (-5,13%)
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:500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00500000 | 2024-06-21 4:08PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,619 | 1,151 | 12.50% |
| QQQ240625C00500000 | 2024-06-21 2:33PM EDT | 2024-06-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 650 | 12.50% |
| QQQ240626C00500000 | 2024-06-21 4:06PM EDT | 2024-06-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 792 | 935 | 12.50% |
| QQQ240627C00500000 | 2024-06-21 3:53PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 298 | 6.25% |
| QQQ240628C00500000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7,117 | 8,200 | 6.25% |
| QQQ240701C00500000 | 2024-06-21 4:11PM EDT | 2024-07-01 | 0.12 | 0.00 | 0.00 | 0.00 | - | 561 | 745 | 6.25% |
| QQQ240705C00500000 | 2024-06-21 4:11PM EDT | 2024-07-05 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5,002 | 6,108 | 6.25% |
| QQQ240712C00500000 | 2024-06-21 4:10PM EDT | 2024-07-12 | 1.04 | 0.00 | 0.00 | 0.00 | - | 446 | 5,337 | 3.13% |
| QQQ240719C00500000 | 2024-06-21 4:13PM EDT | 2024-07-19 | 1.76 | 0.00 | 0.00 | 0.00 | - | 8,408 | 48,796 | 3.13% |
| QQQ240726C00500000 | 2024-06-21 4:01PM EDT | 2024-07-26 | 2.60 | 0.00 | 0.00 | 0.00 | - | 380 | 13,014 | 3.13% |
| QQQ240802C00500000 | 2024-06-21 4:07PM EDT | 2024-08-02 | 3.62 | 0.00 | 0.00 | 0.00 | - | 323 | 1,392 | 3.13% |
| QQQ240816C00500000 | 2024-06-21 4:14PM EDT | 2024-08-16 | 5.46 | 0.00 | 0.00 | 0.00 | - | 963 | 14,481 | 3.13% |
| QQQ240920C00500000 | 2024-06-21 4:07PM EDT | 2024-09-20 | 9.81 | 0.00 | 0.00 | 0.00 | - | 380 | 17,799 | 1.56% |
| QQQ240930C00500000 | 2024-06-21 4:07PM EDT | 2024-09-30 | 10.55 | 0.00 | 0.00 | 0.00 | - | 7 | 252 | 1.56% |
| QQQ241018C00500000 | 2024-06-21 3:59PM EDT | 2024-10-18 | 12.77 | 0.00 | 0.00 | 0.00 | - | 15 | 1,839 | 1.56% |
| QQQ241115C00500000 | 2024-06-21 3:59PM EDT | 2024-11-15 | 16.78 | 0.00 | 0.00 | 0.00 | - | 428 | 8,288 | 1.56% |
| QQQ241220C00500000 | 2024-06-21 3:46PM EDT | 2024-12-20 | 20.98 | 0.00 | 0.00 | 0.00 | - | 763 | 10,245 | 1.56% |
| QQQ241231C00500000 | 2024-06-21 12:45PM EDT | 2024-12-31 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 526 | 1.56% |
| QQQ250117C00500000 | 2024-06-21 3:41PM EDT | 2025-01-17 | 23.50 | 0.00 | 0.00 | 0.00 | - | 53 | 34,011 | 1.56% |
| QQQ250321C00500000 | 2024-06-21 3:07PM EDT | 2025-03-21 | 29.94 | 0.00 | 0.00 | 0.00 | - | 12 | 3,000 | 0.78% |
| QQQ250331C00500000 | 2024-06-21 1:26PM EDT | 2025-03-31 | 30.27 | 0.00 | 0.00 | 0.00 | - | 11 | 220 | 0.78% |
| QQQ250620C00500000 | 2024-06-21 12:52PM EDT | 2025-06-20 | 38.12 | 0.00 | 0.00 | 0.00 | - | 25 | 4,800 | 0.78% |
| QQQ251219C00500000 | 2024-06-21 3:05PM EDT | 2025-12-19 | 52.78 | 0.00 | 0.00 | 0.00 | - | 66 | 1,840 | 0.78% |
| QQQ260116C00500000 | 2024-06-17 12:35PM EDT | 2026-01-16 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.78% |
| QQQ260618C00500000 | 2024-06-21 9:50AM EDT | 2026-06-18 | 64.42 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 0.78% |
| QQQ261218C00500000 | 2024-06-21 2:10PM EDT | 2026-12-18 | 75.46 | 0.00 | 0.00 | 0.00 | - | 2 | 889 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00500000 | 2024-06-21 3:56PM EDT | 2024-06-24 | 20.10 | 0.00 | 0.00 | 0.00 | - | 30 | 114 | 0.00% |
| QQQ240625P00500000 | 2024-06-21 3:30PM EDT | 2024-06-25 | 19.99 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ240626P00500000 | 2024-06-21 12:16PM EDT | 2024-06-26 | 18.66 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240627P00500000 | 2024-06-20 3:13PM EDT | 2024-06-27 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| QQQ240628P00500000 | 2024-06-21 3:52PM EDT | 2024-06-28 | 20.06 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| QQQ240701P00500000 | 2024-06-21 1:18PM EDT | 2024-07-01 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ240705P00500000 | 2024-06-21 2:07PM EDT | 2024-07-05 | 20.65 | 0.00 | 0.00 | 0.00 | - | 11 | 56 | 0.00% |
| QQQ240712P00500000 | 2024-06-21 4:13PM EDT | 2024-07-12 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 0.00% |
| QQQ240719P00500000 | 2024-06-21 4:06PM EDT | 2024-07-19 | 20.65 | 0.00 | 0.00 | 0.00 | - | 48 | 911 | 0.00% |
| QQQ240726P00500000 | 2024-06-21 2:05PM EDT | 2024-07-26 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ240802P00500000 | 2024-06-20 10:20AM EDT | 2024-08-02 | 19.24 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| QQQ240816P00500000 | 2024-06-21 4:02PM EDT | 2024-08-16 | 22.35 | 0.00 | 0.00 | 0.00 | - | 314 | 5,415 | 0.00% |
| QQQ240920P00500000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 24.53 | 0.00 | 0.00 | 0.00 | - | 14 | 632 | 0.00% |
| QQQ240930P00500000 | 2024-06-21 3:51PM EDT | 2024-09-30 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ241018P00500000 | 2024-06-21 12:59PM EDT | 2024-10-18 | 25.87 | 0.00 | 0.00 | 0.00 | - | 6 | 344 | 0.00% |
| QQQ241115P00500000 | 2024-06-21 3:39PM EDT | 2024-11-15 | 27.94 | 0.00 | 0.00 | 0.00 | - | 3 | 359 | 0.00% |
| QQQ241220P00500000 | 2024-06-21 4:13PM EDT | 2024-12-20 | 29.70 | 0.00 | 0.00 | 0.00 | - | 32 | 6,147 | 0.00% |
| QQQ241231P00500000 | 2024-06-21 3:37PM EDT | 2024-12-31 | 30.22 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| QQQ250117P00500000 | 2024-06-21 1:46PM EDT | 2025-01-17 | 31.64 | 0.00 | 0.00 | 0.00 | - | 8 | 1,679 | 0.00% |
| QQQ250321P00500000 | 2024-06-21 9:56AM EDT | 2025-03-21 | 34.86 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| QQQ250331P00500000 | 2024-06-21 10:24AM EDT | 2025-03-31 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ250620P00500000 | 2024-06-21 2:38PM EDT | 2025-06-20 | 37.63 | 0.00 | 0.00 | 0.00 | - | 5 | 2,157 | 0.00% |
| QQQ251219P00500000 | 2024-06-21 11:16AM EDT | 2025-12-19 | 43.45 | 0.00 | 0.00 | 0.00 | - | 17 | 130 | 0.00% |
| QQQ260116P00500000 | 2024-06-20 1:36PM EDT | 2026-01-16 | 44.44 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 0.00% |
| QQQ260618P00500000 | 2024-06-05 10:30AM EDT | 2026-06-18 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00500000 | 2024-06-20 2:30PM EDT | 2026-12-18 | 52.15 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.