Mercado abrirá em 6 h 36 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,67 +0,04 (+0,05%) OURO
2.336,40 -8,00 (-0,34%) Bitcoin USD
60.998,40 -1.354,65 (-2,17%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:515.00
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240625C00515000 | 2024-06-21 3:57PM EDT | 2024-06-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| QQQ240626C00515000 | 2024-06-24 12:18PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ240627C00515000 | 2024-06-24 2:55PM EDT | 2024-06-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| QQQ240628C00515000 | 2024-06-24 11:55AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| QQQ240705C00515000 | 2024-06-24 12:41PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| QQQ240712C00515000 | 2024-06-24 3:55PM EDT | 2024-07-12 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,067 | 0 | 6.25% |
| QQQ240719C00515000 | 2024-06-24 4:12PM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| QQQ240726C00515000 | 2024-06-24 3:56PM EDT | 2024-07-26 | 0.39 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| QQQ240802C00515000 | 2024-06-24 2:21PM EDT | 2024-08-02 | 0.72 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| QQQ240816C00515000 | 2024-06-24 4:03PM EDT | 2024-08-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 6.25% |
| QQQ240920C00515000 | 2024-06-24 3:59PM EDT | 2024-09-20 | 3.82 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| QQQ241018C00515000 | 2024-06-24 3:57PM EDT | 2024-10-18 | 5.98 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| QQQ241115C00515000 | 2024-06-24 2:40PM EDT | 2024-11-15 | 9.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| QQQ241220C00515000 | 2024-06-24 3:45PM EDT | 2024-12-20 | 12.62 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 3.13% |
| QQQ241231C00515000 | 2024-06-24 9:30AM EDT | 2024-12-31 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 3.13% |
| QQQ250321C00515000 | 2024-06-24 1:44PM EDT | 2025-03-21 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250331C00515000 | 2024-06-20 10:37AM EDT | 2025-03-31 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 1.56% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 14.03% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 1.56% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240626P00515000 | 2024-06-20 3:36PM EDT | 2024-06-26 | 33.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628P00515000 | 2024-06-24 3:35PM EDT | 2024-06-28 | 38.98 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| QQQ240705P00515000 | 2024-06-24 3:35PM EDT | 2024-07-05 | 39.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| QQQ240712P00515000 | 2024-06-24 3:34PM EDT | 2024-07-12 | 38.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240719P00515000 | 2024-06-24 3:35PM EDT | 2024-07-19 | 39.30 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| QQQ240726P00515000 | 2024-06-20 10:58AM EDT | 2024-07-26 | 30.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240802P00515000 | 2024-06-17 12:44PM EDT | 2024-08-02 | 32.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00515000 | 2024-06-24 3:58PM EDT | 2024-08-16 | 41.11 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| QQQ240920P00515000 | 2024-06-21 9:33AM EDT | 2024-09-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00515000 | 2024-06-20 11:15AM EDT | 2024-10-18 | 32.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241115P00515000 | 2024-06-18 1:08PM EDT | 2024-11-15 | 34.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220P00515000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 83.52 | 63.42 | 63.72 | 0.00 | - | - | 0 | 28.95% |
| QQQ241231P00515000 | 2024-06-21 2:49PM EDT | 2024-12-31 | 39.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 2025-01-17 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 70.69% |
| QQQ250321P00515000 | 2024-06-24 2:18PM EDT | 2025-03-21 | 45.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 53.43% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 2025-12-19 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 44.74% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 2026-01-16 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 37.26% |
© 2024 Yahoo. Todos os direitos reservados.