Mercado fechará em 6 h 58 min
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,54 -0,19 (-0,24%) OURO
2.338,70 +7,50 (+0,32%) Bitcoin USD
61.138,37 -3.229,41 (-5,02%)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00505000 | 2024-06-21 4:11PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 580 | 25.00% |
| QQQ240625C00505000 | 2024-06-21 3:05PM EDT | 2024-06-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 655 | 12.50% |
| QQQ240626C00505000 | 2024-06-21 4:06PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 317 | 635 | 12.50% |
| QQQ240627C00505000 | 2024-06-21 3:06PM EDT | 2024-06-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 187 | 344 | 12.50% |
| QQQ240628C00505000 | 2024-06-21 3:44PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 637 | 4,979 | 12.50% |
| QQQ240705C00505000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 0.17 | 0.00 | 0.00 | 0.00 | - | 87 | 899 | 6.25% |
| QQQ240712C00505000 | 2024-06-21 4:14PM EDT | 2024-07-12 | 0.58 | 0.00 | 0.00 | 0.00 | - | 252 | 857 | 6.25% |
| QQQ240719C00505000 | 2024-06-21 4:14PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5,137 | 13,546 | 3.13% |
| QQQ240726C00505000 | 2024-06-21 3:47PM EDT | 2024-07-26 | 1.76 | 0.00 | 0.00 | 0.00 | - | 258 | 2,025 | 3.13% |
| QQQ240802C00505000 | 2024-06-21 3:57PM EDT | 2024-08-02 | 2.48 | 0.00 | 0.00 | 0.00 | - | 230 | 789 | 3.13% |
| QQQ240816C00505000 | 2024-06-21 3:50PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 432 | 5,658 | 3.13% |
| QQQ240920C00505000 | 2024-06-21 3:57PM EDT | 2024-09-20 | 7.94 | 0.00 | 0.00 | 0.00 | - | 167 | 2,071 | 1.56% |
| QQQ241018C00505000 | 2024-06-21 10:13AM EDT | 2024-10-18 | 11.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2,217 | 1.56% |
| QQQ241115C00505000 | 2024-06-21 3:39PM EDT | 2024-11-15 | 14.98 | 0.00 | 0.00 | 0.00 | - | 24 | 2,053 | 1.56% |
| QQQ241220C00505000 | 2024-06-21 2:38PM EDT | 2024-12-20 | 18.55 | 0.00 | 0.00 | 0.00 | - | 11 | 704 | 1.56% |
| QQQ241231C00505000 | 2024-06-17 2:03PM EDT | 2024-12-31 | 22.13 | 0.00 | 0.00 | 0.00 | - | 17 | 425 | 1.56% |
| QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 1.56% |
| QQQ250321C00505000 | 2024-06-20 9:46AM EDT | 2025-03-21 | 30.54 | 0.00 | 0.00 | 0.00 | - | 5 | 530 | 1.56% |
| QQQ250331C00505000 | 2024-06-20 1:50PM EDT | 2025-03-31 | 28.22 | 0.00 | 0.00 | 0.00 | - | 101 | 268 | 1.56% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 0.78% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.78% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 0.78% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 2026-06-18 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 12.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240625P00505000 | 2024-06-17 2:06PM EDT | 2024-06-25 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240627P00505000 | 2024-06-20 10:50AM EDT | 2024-06-27 | 20.84 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| QQQ240628P00505000 | 2024-06-21 10:01AM EDT | 2024-06-28 | 25.78 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| QQQ240705P00505000 | 2024-06-21 11:57AM EDT | 2024-07-05 | 23.69 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ240712P00505000 | 2024-06-20 12:36PM EDT | 2024-07-12 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240719P00505000 | 2024-06-21 9:55AM EDT | 2024-07-19 | 26.89 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240726P00505000 | 2024-06-20 12:19PM EDT | 2024-07-26 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ240802P00505000 | 2024-06-20 12:30PM EDT | 2024-08-02 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| QQQ240816P00505000 | 2024-06-21 4:03PM EDT | 2024-08-16 | 26.40 | 0.00 | 0.00 | 0.00 | - | 376 | 367 | 0.00% |
| QQQ240920P00505000 | 2024-06-20 1:35PM EDT | 2024-09-20 | 28.41 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| QQQ241018P00505000 | 2024-06-21 2:03PM EDT | 2024-10-18 | 29.78 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| QQQ241115P00505000 | 2024-06-21 3:39PM EDT | 2024-11-15 | 30.92 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ241220P00505000 | 2024-06-21 4:13PM EDT | 2024-12-20 | 32.61 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| QQQ241231P00505000 | 2024-06-17 1:59PM EDT | 2024-12-31 | 29.92 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 2025-01-17 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321P00505000 | 2024-06-17 2:19PM EDT | 2025-03-21 | 33.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ250331P00505000 | 2024-05-22 2:51PM EDT | 2025-03-31 | 52.96 | 36.37 | 37.12 | 0.00 | - | - | 1 | 13.12% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 2025-06-20 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 67.51% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 2026-01-16 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 43.28% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 2026-06-18 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.