Mercado fechará em 6 h 14 min
BOVESPA
122.378,43 +1.037,30 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,80 +0,07 (+0,09%) OURO
2.346,00 +14,80 (+0,63%) Bitcoin USD
61.289,76 -2.979,45 (-4,64%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:46AM EDT. Mercado aberto.
Preço de exercício:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00525000 | 2024-06-21 9:50AM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 142 | 59.38% |
| QQQ240625C00525000 | 2024-06-18 10:06AM EDT | 2024-06-25 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 153 | 43.75% |
| QQQ240626C00525000 | 2024-06-21 3:27PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 25.00% |
| QQQ240627C00525000 | 2024-06-20 2:13PM EDT | 2024-06-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| QQQ240628C00525000 | 2024-06-21 3:57PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 1,016 | 12.50% |
| QQQ240705C00525000 | 2024-06-21 1:10PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 285 | 12.50% |
| QQQ240712C00525000 | 2024-06-21 3:48PM EDT | 2024-07-12 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 6.25% |
| QQQ240719C00525000 | 2024-06-21 4:13PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.14 | 0.00 | - | 97 | 4,067 | 16.63% |
| QQQ240726C00525000 | 2024-06-24 9:30AM EDT | 2024-07-26 | 0.27 | 0.00 | 0.00 | -0.02 | -6.45% | 1 | 128 | 6.25% |
| QQQ240802C00525000 | 2024-06-21 11:51AM EDT | 2024-08-02 | 0.65 | 0.43 | 0.51 | 0.00 | - | 14 | 72 | 16.68% |
| QQQ240816C00525000 | 2024-06-21 4:05PM EDT | 2024-08-16 | 1.11 | 0.98 | 1.00 | 0.00 | - | 56 | 682 | 16.56% |
| QQQ240920C00525000 | 2024-06-24 9:30AM EDT | 2024-09-20 | 3.04 | 0.00 | 0.00 | -0.22 | -6.32% | 1 | 10,757 | 3.13% |
| QQQ240930C00525000 | 2024-06-21 9:35AM EDT | 2024-09-30 | 4.05 | 3.42 | 3.53 | 0.00 | - | 15 | 180 | 17.37% |
| QQQ241018C00525000 | 2024-06-21 1:04PM EDT | 2024-10-18 | 5.29 | 4.85 | 4.95 | 0.00 | - | 2 | 519 | 18.00% |
| QQQ241115C00525000 | 2024-06-21 4:05PM EDT | 2024-11-15 | 8.09 | 7.58 | 7.69 | 0.00 | - | 24 | 2,161 | 19.27% |
| QQQ241220C00525000 | 2024-06-24 9:30AM EDT | 2024-12-20 | 10.52 | 0.00 | 0.00 | -0.49 | -4.26% | 1 | 12,099 | 3.13% |
| QQQ241231C00525000 | 2024-06-20 12:23PM EDT | 2024-12-31 | 12.66 | 10.86 | 11.13 | 0.00 | - | 26 | 234 | 19.85% |
| QQQ250117C00525000 | 2023-12-26 12:01PM EDT | 2025-01-17 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 3.13% |
| QQQ250321C00525000 | 2024-06-21 2:58PM EDT | 2025-03-21 | 18.51 | 17.93 | 18.09 | 0.00 | - | 12 | 1,917 | 21.45% |
| QQQ250331C00525000 | 2024-06-17 2:12PM EDT | 2025-03-31 | 21.90 | 16.07 | 21.07 | 0.00 | - | 18 | 43 | 22.98% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 2025-06-20 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| QQQ251219C00525000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| QQQ260116C00525000 | 2023-12-21 1:33PM EDT | 2026-01-16 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 1.56% |
| QQQ260618C00525000 | 2023-12-21 10:49AM EDT | 2026-06-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00525000 | 2024-06-20 10:14AM EDT | 2024-06-28 | 41.10 | 46.55 | 47.69 | 0.00 | - | 2 | 2 | 51.07% |
| QQQ240705P00525000 | 2024-06-21 2:50PM EDT | 2024-07-05 | 45.57 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| QQQ240712P00525000 | 2024-06-17 2:38PM EDT | 2024-07-12 | 39.34 | 46.48 | 47.03 | 0.00 | - | - | 8 | 18.41% |
| QQQ240719P00525000 | 2024-06-18 2:22PM EDT | 2024-07-19 | 40.68 | 46.69 | 47.29 | 0.00 | - | 540 | 549 | 19.34% |
| QQQ240726P00525000 | 2024-06-18 9:38AM EDT | 2024-07-26 | 40.08 | 46.46 | 47.05 | 0.00 | - | 12 | 19 | 14.36% |
| QQQ240802P00525000 | 2024-06-14 11:08AM EDT | 2024-08-02 | 47.78 | 46.75 | 47.49 | 0.00 | - | - | 5 | 16.97% |
| QQQ240816P00525000 | 2024-06-21 1:54PM EDT | 2024-08-16 | 45.25 | 46.63 | 47.44 | 0.00 | - | 113 | 125 | 14.34% |
| QQQ240920P00525000 | 2024-06-21 11:41AM EDT | 2024-09-20 | 44.96 | 45.30 | 48.45 | 0.00 | - | 2 | 5 | 14.30% |
| QQQ240930P00525000 | 2024-05-10 9:36AM EDT | 2024-09-30 | 81.50 | 62.20 | 62.53 | 0.00 | - | 24 | 0 | 32.74% |
| QQQ241018P00525000 | 2024-06-18 3:43PM EDT | 2024-10-18 | 41.40 | 45.19 | 49.06 | 0.00 | - | - | 1 | 13.68% |
| QQQ241220P00525000 | 2024-06-18 9:30AM EDT | 2024-12-20 | 43.50 | 46.25 | 50.22 | 0.00 | - | 10 | 1 | 12.61% |
| QQQ241231P00525000 | 2024-06-21 2:51PM EDT | 2024-12-31 | 47.38 | 48.31 | 48.86 | 0.00 | - | 20 | 28 | 10.43% |
| QQQ250117P00525000 | 2023-10-27 3:02PM EDT | 2025-01-17 | 180.39 | 133.00 | 138.00 | 0.00 | - | 4 | 0 | 74.15% |
| QQQ250321P00525000 | 2024-05-23 10:26AM EDT | 2025-03-21 | 67.15 | 48.63 | 49.39 | 0.00 | - | 10 | 0 | 9.40% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 2025-06-20 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 64.72% |
| QQQ260116P00525000 | 2023-11-07 1:30PM EDT | 2026-01-16 | 153.00 | 132.00 | 136.89 | 0.00 | - | 2 | 0 | 45.31% |
| QQQ260618P00525000 | 2023-10-26 1:45PM EDT | 2026-06-18 | 181.00 | 133.00 | 137.98 | 0.00 | - | - | 0 | 40.66% |
© 2024 Yahoo. Todos os direitos reservados.