Mercado fechará em 6 h 36 min
BOVESPA
121.844,28 +503,15 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 0,00 (0,00%) PETROLEO CRU
80,55 -0,18 (-0,22%) OURO
2.340,40 +9,20 (+0,39%) Bitcoin USD
61.067,08 -3.203,14 (-4,98%)
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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00530000 | 2024-06-20 1:32PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 127 | 50.00% |
| QQQ240625C00530000 | 2024-06-20 2:25PM EDT | 2024-06-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | 812 | 1,730 | 25.00% |
| QQQ240626C00530000 | 2024-06-18 10:04AM EDT | 2024-06-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| QQQ240627C00530000 | 2024-06-21 1:20PM EDT | 2024-06-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 162 | 25.00% |
| QQQ240628C00530000 | 2024-06-21 10:39AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,123 | 12.50% |
| QQQ240701C00530000 | 2024-06-20 11:49AM EDT | 2024-07-01 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| QQQ240705C00530000 | 2024-06-21 12:06PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 707 | 12.50% |
| QQQ240712C00530000 | 2024-06-21 10:55AM EDT | 2024-07-12 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 139 | 12.50% |
| QQQ240719C00530000 | 2024-06-21 3:10PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 65 | 3,415 | 6.25% |
| QQQ240726C00530000 | 2024-06-21 3:12PM EDT | 2024-07-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 81 | 84 | 6.25% |
| QQQ240802C00530000 | 2024-06-21 3:45PM EDT | 2024-08-02 | 0.38 | 0.00 | 0.00 | 0.00 | - | 40 | 61 | 6.25% |
| QQQ240816C00530000 | 2024-06-21 3:40PM EDT | 2024-08-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 362 | 773 | 6.25% |
| QQQ240920C00530000 | 2024-06-21 3:58PM EDT | 2024-09-20 | 2.58 | 0.00 | 0.00 | 0.00 | - | 87 | 2,710 | 3.13% |
| QQQ240930C00530000 | 2024-06-21 12:00PM EDT | 2024-09-30 | 3.28 | 0.00 | 0.00 | 0.00 | - | 154 | 602 | 3.13% |
| QQQ241018C00530000 | 2024-06-21 12:43PM EDT | 2024-10-18 | 4.51 | 0.00 | 0.00 | 0.00 | - | 13 | 359 | 3.13% |
| QQQ241115C00530000 | 2024-06-21 12:48PM EDT | 2024-11-15 | 7.16 | 0.00 | 0.00 | 0.00 | - | 270 | 3,850 | 3.13% |
| QQQ241220C00530000 | 2024-06-21 3:43PM EDT | 2024-12-20 | 9.74 | 0.00 | 0.00 | 0.00 | - | 161 | 2,469 | 3.13% |
| QQQ241231C00530000 | 2024-06-21 10:54AM EDT | 2024-12-31 | 10.21 | 0.00 | 0.00 | 0.00 | - | 273 | 660 | 3.13% |
| QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 2025-01-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 3.13% |
| QQQ250321C00530000 | 2024-06-20 4:04PM EDT | 2025-03-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 38 | 194 | 3.13% |
| QQQ250331C00530000 | 2024-06-20 1:26PM EDT | 2025-03-31 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 3.13% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 2025-06-20 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 12.30% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| QQQ260116C00530000 | 2024-06-20 3:20PM EDT | 2026-01-16 | 39.88 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 1.56% |
| QQQ260618C00530000 | 2024-05-17 9:46AM EDT | 2026-06-18 | 36.29 | 47.00 | 51.19 | 0.00 | - | 10 | 154 | 26.01% |
| QQQ261218C00530000 | 2024-06-21 10:02AM EDT | 2026-12-18 | 60.90 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00530000 | 2024-06-20 11:53AM EDT | 2024-06-24 | 45.56 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ240628P00530000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 110.24 | 78.42 | 78.72 | 0.00 | - | 8 | 0 | 211.62% |
| QQQ240705P00530000 | 2024-06-20 11:46AM EDT | 2024-07-05 | 45.37 | 0.00 | 0.00 | 0.00 | - | - | 333 | 0.00% |
| QQQ240712P00530000 | 2024-06-20 10:08AM EDT | 2024-07-12 | 45.09 | 0.00 | 0.00 | 0.00 | - | 54 | 352 | 0.00% |
| QQQ240719P00530000 | 2024-06-20 11:10AM EDT | 2024-07-19 | 44.81 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 0.00% |
| QQQ240726P00530000 | 2024-06-20 1:39PM EDT | 2024-07-26 | 50.66 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ240802P00530000 | 2024-06-14 11:08AM EDT | 2024-08-02 | 52.87 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240816P00530000 | 2024-06-20 11:17AM EDT | 2024-08-16 | 44.91 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| QQQ240920P00530000 | 2024-06-20 1:02PM EDT | 2024-09-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930P00530000 | 2024-06-20 1:05PM EDT | 2024-09-30 | 49.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| QQQ241018P00530000 | 2024-06-14 11:49AM EDT | 2024-10-18 | 53.81 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| QQQ241115P00530000 | 2024-06-13 10:59AM EDT | 2024-11-15 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 43.08% |
| QQQ241231P00530000 | 2024-06-21 2:51PM EDT | 2024-12-31 | 51.57 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 0.00% |
| QQQ250321P00530000 | 2024-06-20 10:32AM EDT | 2025-03-21 | 49.77 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| QQQ250331P00530000 | 2024-06-18 10:16AM EDT | 2025-03-31 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116P00530000 | 2024-06-14 12:51PM EDT | 2026-01-16 | 61.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ260618P00530000 | 2024-06-20 9:30AM EDT | 2026-06-18 | 60.68 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ261218P00530000 | 2024-06-21 9:55AM EDT | 2026-12-18 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.