Mercado abrirá em 6 h 40 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
2.335,70 -8,70 (-0,37%) Bitcoin USD
61.033,07 -1.253,57 (-2,01%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240625C00520000 | 2024-06-21 1:20PM EDT | 2024-06-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| QQQ240626C00520000 | 2024-06-24 10:32AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240627C00520000 | 2024-06-20 11:25AM EDT | 2024-06-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| QQQ240628C00520000 | 2024-06-24 3:52PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| QQQ240701C00520000 | 2024-06-21 12:38PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QQQ240705C00520000 | 2024-06-24 12:02PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QQQ240712C00520000 | 2024-06-24 10:44AM EDT | 2024-07-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240719C00520000 | 2024-06-24 4:11PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 6.25% |
| QQQ240726C00520000 | 2024-06-24 3:56PM EDT | 2024-07-26 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| QQQ240802C00520000 | 2024-06-24 3:34PM EDT | 2024-08-02 | 0.52 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| QQQ240816C00520000 | 2024-06-24 4:07PM EDT | 2024-08-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5,551 | 0 | 6.25% |
| QQQ240920C00520000 | 2024-06-24 3:53PM EDT | 2024-09-20 | 3.08 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 3.13% |
| QQQ240930C00520000 | 2024-06-24 4:09PM EDT | 2024-09-30 | 3.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| QQQ241018C00520000 | 2024-06-24 4:07PM EDT | 2024-10-18 | 4.91 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| QQQ241115C00520000 | 2024-06-24 2:17PM EDT | 2024-11-15 | 7.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| QQQ241220C00520000 | 2024-06-24 2:42PM EDT | 2024-12-20 | 10.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| QQQ241231C00520000 | 2024-06-24 9:42AM EDT | 2024-12-31 | 12.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
| QQQ250321C00520000 | 2024-06-24 9:30AM EDT | 2025-03-21 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00520000 | 2024-06-20 12:04PM EDT | 2025-03-31 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
| QQQ251219C00520000 | 2024-06-24 3:55PM EDT | 2025-12-19 | 39.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| QQQ260116C00520000 | 2024-06-14 11:23AM EDT | 2026-01-16 | 42.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ260618C00520000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 52.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| QQQ261218C00520000 | 2024-06-24 3:57PM EDT | 2026-12-18 | 62.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240625P00520000 | 2024-06-20 2:41PM EDT | 2024-06-25 | 38.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240626P00520000 | 2024-06-20 12:36PM EDT | 2024-06-26 | 39.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240627P00520000 | 2024-06-14 2:15PM EDT | 2024-06-27 | 42.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240705P00520000 | 2024-06-24 3:54PM EDT | 2024-07-05 | 45.24 | 0.00 | 0.00 | 0.00 | - | 1,795 | 0 | 0.00% |
| QQQ240712P00520000 | 2024-06-24 3:35PM EDT | 2024-07-12 | 43.94 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| QQQ240719P00520000 | 2024-06-24 3:47PM EDT | 2024-07-19 | 44.80 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| QQQ240726P00520000 | 2024-06-21 10:03AM EDT | 2024-07-26 | 40.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240802P00520000 | 2024-06-20 2:59PM EDT | 2024-08-02 | 39.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00520000 | 2024-06-24 3:34PM EDT | 2024-08-16 | 44.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240920P00520000 | 2024-06-24 12:44PM EDT | 2024-09-20 | 42.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00520000 | 2024-06-24 11:28AM EDT | 2024-09-30 | 42.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ241018P00520000 | 2024-06-20 2:51PM EDT | 2024-10-18 | 40.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ241115P00520000 | 2024-06-24 3:48PM EDT | 2024-11-15 | 45.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ241220P00520000 | 2024-06-24 2:06PM EDT | 2024-12-20 | 46.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241231P00520000 | 2024-06-21 2:51PM EDT | 2024-12-31 | 43.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 71.86% |
| QQQ250321P00520000 | 2024-06-20 11:26AM EDT | 2025-03-21 | 42.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331P00520000 | 2024-06-24 10:13AM EDT | 2025-03-31 | 46.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 64.83% |
| QQQ251219P00520000 | 2024-06-24 10:08AM EDT | 2025-12-19 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 96.60 | 69.19 | 73.50 | 0.00 | - | 2 | 2 | 19.01% |
| QQQ260618P00520000 | 2024-05-06 11:52AM EDT | 2026-06-18 | 83.69 | 64.37 | 68.50 | 0.00 | - | 2 | 5 | 14.92% |
| QQQ261218P00520000 | 2024-06-21 2:46PM EDT | 2026-12-18 | 61.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.