Mercado abrirá em 7 h 34 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
2.339,70 -4,70 (-0,20%) Bitcoin USD
61.340,00 -1.158,62 (-1,85%)
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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240625C00535000 | 2024-06-20 1:05PM EDT | 2024-06-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240627C00535000 | 2024-06-21 11:30AM EDT | 2024-06-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| QQQ240628C00535000 | 2024-06-21 10:12AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| QQQ240705C00535000 | 2024-06-24 10:11AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QQQ240712C00535000 | 2024-06-24 9:47AM EDT | 2024-07-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240719C00535000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| QQQ240726C00535000 | 2024-06-24 11:05AM EDT | 2024-07-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ240802C00535000 | 2024-06-24 10:38AM EDT | 2024-08-02 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ240816C00535000 | 2024-06-24 3:59PM EDT | 2024-08-16 | 0.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| QQQ240920C00535000 | 2024-06-24 4:03PM EDT | 2024-09-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| QQQ240930C00535000 | 2024-06-24 2:53PM EDT | 2024-09-30 | 1.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ241018C00535000 | 2024-06-24 2:04PM EDT | 2024-10-18 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241115C00535000 | 2024-06-24 3:45PM EDT | 2024-11-15 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241220C00535000 | 2024-06-24 3:01PM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
| QQQ241231C00535000 | 2024-06-24 9:42AM EDT | 2024-12-31 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117C00535000 | 2023-12-13 10:30AM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| QQQ250321C00535000 | 2024-06-24 11:00AM EDT | 2025-03-21 | 14.37 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| QQQ250331C00535000 | 2024-06-24 12:30PM EDT | 2025-03-31 | 14.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 3.13% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 2025-12-19 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 1.56% |
| QQQ260116C00535000 | 2023-12-08 2:22PM EDT | 2026-01-16 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 1.56% |
| QQQ260618C00535000 | 2023-12-11 10:34AM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00535000 | 2024-06-24 3:35PM EDT | 2024-07-05 | 59.32 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ240712P00535000 | 2024-06-24 3:35PM EDT | 2024-07-12 | 58.92 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| QQQ240719P00535000 | 2024-06-24 3:35PM EDT | 2024-07-19 | 59.01 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| QQQ240726P00535000 | 2024-06-24 3:35PM EDT | 2024-07-26 | 59.34 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| QQQ240802P00535000 | 2024-06-24 3:38PM EDT | 2024-08-02 | 59.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240816P00535000 | 2024-06-24 3:56PM EDT | 2024-08-16 | 60.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240920P00535000 | 2024-06-20 9:53AM EDT | 2024-09-20 | 49.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240930P00535000 | 2024-06-17 3:54PM EDT | 2024-09-30 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241018P00535000 | 2024-06-17 1:17PM EDT | 2024-10-18 | 51.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00535000 | 2024-01-31 1:02PM EDT | 2024-11-15 | 115.34 | 89.34 | 89.78 | 0.00 | - | - | 0 | 42.79% |
| QQQ241220P00535000 | 2024-06-21 10:27AM EDT | 2024-12-20 | 56.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00535000 | 2024-06-24 12:19PM EDT | 2024-12-31 | 57.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ250321P00535000 | 2024-06-14 3:18PM EDT | 2025-03-21 | 58.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00535000 | 2024-06-24 2:44PM EDT | 2025-03-31 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618P00535000 | 2023-11-02 1:00PM EDT | 2026-06-18 | 172.74 | 142.50 | 147.45 | 0.00 | - | 2 | 0 | 40.98% |
© 2024 Yahoo. Todos os direitos reservados.