Mercado fechará em 6 h 46 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
80,86 +0,13 (+0,16%) OURO
2.339,10 +7,90 (+0,34%) Bitcoin USD
61.072,78 -3.276,71 (-5,09%)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00510000 | 2024-06-21 4:13PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 437 | 649 | 25.00% |
| QQQ240625C00510000 | 2024-06-21 3:53PM EDT | 2024-06-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 270 | 12.50% |
| QQQ240626C00510000 | 2024-06-21 3:40PM EDT | 2024-06-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 318 | 644 | 12.50% |
| QQQ240627C00510000 | 2024-06-21 3:32PM EDT | 2024-06-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 423 | 12.50% |
| QQQ240628C00510000 | 2024-06-21 2:37PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,051 | 1,691 | 12.50% |
| QQQ240701C00510000 | 2024-06-21 3:59PM EDT | 2024-07-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 181 | 435 | 6.25% |
| QQQ240705C00510000 | 2024-06-21 3:52PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,198 | 2,479 | 6.25% |
| QQQ240712C00510000 | 2024-06-21 4:14PM EDT | 2024-07-12 | 0.32 | 0.00 | 0.00 | 0.00 | - | 124 | 1,169 | 6.25% |
| QQQ240719C00510000 | 2024-06-21 4:07PM EDT | 2024-07-19 | 0.61 | 0.00 | 0.00 | 0.00 | - | 12,719 | 39,002 | 6.25% |
| QQQ240726C00510000 | 2024-06-21 4:09PM EDT | 2024-07-26 | 1.11 | 0.00 | 0.00 | 0.00 | - | 364 | 8,266 | 3.13% |
| QQQ240802C00510000 | 2024-06-21 3:28PM EDT | 2024-08-02 | 1.78 | 0.00 | 0.00 | 0.00 | - | 51 | 332 | 3.13% |
| QQQ240816C00510000 | 2024-06-21 4:10PM EDT | 2024-08-16 | 2.96 | 0.00 | 0.00 | 0.00 | - | 561 | 2,782 | 3.13% |
| QQQ240920C00510000 | 2024-06-21 3:48PM EDT | 2024-09-20 | 6.48 | 0.00 | 0.00 | 0.00 | - | 23 | 5,996 | 3.13% |
| QQQ240930C00510000 | 2024-06-21 3:19PM EDT | 2024-09-30 | 7.28 | 0.00 | 0.00 | 0.00 | - | 15 | 222 | 3.13% |
| QQQ241018C00510000 | 2024-06-21 3:57PM EDT | 2024-10-18 | 9.15 | 0.00 | 0.00 | 0.00 | - | 97 | 584 | 3.13% |
| QQQ241115C00510000 | 2024-06-21 2:59PM EDT | 2024-11-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 764 | 1.56% |
| QQQ241220C00510000 | 2024-06-21 3:37PM EDT | 2024-12-20 | 16.61 | 0.00 | 0.00 | 0.00 | - | 13 | 7,456 | 1.56% |
| QQQ241231C00510000 | 2024-06-21 10:56AM EDT | 2024-12-31 | 17.01 | 0.00 | 0.00 | 0.00 | - | 4 | 645 | 1.56% |
| QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 1.56% |
| QQQ250321C00510000 | 2024-06-21 9:54AM EDT | 2025-03-21 | 24.36 | 0.00 | 0.00 | 0.00 | - | 30 | 2,609 | 1.56% |
| QQQ250331C00510000 | 2024-06-20 9:53AM EDT | 2025-03-31 | 28.37 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ250620C00510000 | 2024-06-21 11:10AM EDT | 2025-06-20 | 33.27 | 0.00 | 0.00 | 0.00 | - | 13 | 4,349 | 1.56% |
| QQQ251219C00510000 | 2024-06-21 12:27PM EDT | 2025-12-19 | 47.95 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.78% |
| QQQ260116C00510000 | 2024-06-20 11:39AM EDT | 2026-01-16 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.78% |
| QQQ260618C00510000 | 2024-06-20 9:30AM EDT | 2026-06-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.78% |
| QQQ261218C00510000 | 2024-06-18 2:12PM EDT | 2026-12-18 | 73.55 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00510000 | 2024-06-21 3:55PM EDT | 2024-06-24 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ240625P00510000 | 2024-06-18 9:35AM EDT | 2024-06-25 | 24.91 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| QQQ240628P00510000 | 2024-06-20 2:06PM EDT | 2024-06-28 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| QQQ240701P00510000 | 2024-06-20 10:15AM EDT | 2024-07-01 | 26.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240705P00510000 | 2024-06-21 12:10PM EDT | 2024-07-05 | 28.80 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| QQQ240712P00510000 | 2024-06-20 9:35AM EDT | 2024-07-12 | 25.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240719P00510000 | 2024-06-21 3:53PM EDT | 2024-07-19 | 30.06 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| QQQ240726P00510000 | 2024-06-21 10:03AM EDT | 2024-07-26 | 30.83 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| QQQ240802P00510000 | 2024-06-21 9:59AM EDT | 2024-08-02 | 31.22 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| QQQ240816P00510000 | 2024-06-21 12:13PM EDT | 2024-08-16 | 29.35 | 0.00 | 0.00 | 0.00 | - | 120 | 496 | 0.00% |
| QQQ240920P00510000 | 2024-06-21 12:44PM EDT | 2024-09-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 177 | 466 | 0.00% |
| QQQ240930P00510000 | 2024-06-21 12:08PM EDT | 2024-09-30 | 30.87 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ241018P00510000 | 2024-06-21 12:25PM EDT | 2024-10-18 | 32.07 | 0.00 | 0.00 | 0.00 | - | 3 | 416 | 0.00% |
| QQQ241115P00510000 | 2024-06-21 2:04PM EDT | 2024-11-15 | 35.01 | 0.00 | 0.00 | 0.00 | - | 34 | 56 | 0.00% |
| QQQ241220P00510000 | 2024-06-21 3:54PM EDT | 2024-12-20 | 35.80 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 0.00% |
| QQQ241231P00510000 | 2024-06-13 2:58PM EDT | 2024-12-31 | 37.76 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| QQQ250321P00510000 | 2024-06-20 11:26AM EDT | 2025-03-21 | 36.82 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| QQQ250331P00510000 | 2024-06-17 3:17PM EDT | 2025-03-31 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ250620P00510000 | 2024-06-14 11:39AM EDT | 2025-06-20 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ251219P00510000 | 2024-06-20 3:16PM EDT | 2025-12-19 | 48.40 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| QQQ260116P00510000 | 2024-06-18 11:49AM EDT | 2026-01-16 | 46.97 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 2026-06-18 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 39.12% |
| QQQ261218P00510000 | 2024-06-21 2:46PM EDT | 2026-12-18 | 56.57 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.