Mercado abrirá em 7 h 13 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
81,74 +0,11 (+0,13%) OURO
2.340,50 -3,90 (-0,17%) Bitcoin USD
60.994,85 -1.296,07 (-2,08%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240625C00540000 | 2024-06-20 12:49PM EDT | 2024-06-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| QQQ240628C00540000 | 2024-06-20 2:04PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| QQQ240705C00540000 | 2024-06-21 1:59PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| QQQ240719C00540000 | 2024-06-24 3:33PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| QQQ240726C00540000 | 2024-06-24 9:42AM EDT | 2024-07-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| QQQ240802C00540000 | 2024-06-21 1:36PM EDT | 2024-08-02 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240816C00540000 | 2024-06-24 3:49PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ240920C00540000 | 2024-06-24 3:55PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 6.25% |
| QQQ240930C00540000 | 2024-06-24 10:15AM EDT | 2024-09-30 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241018C00540000 | 2024-06-24 1:24PM EDT | 2024-10-18 | 2.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ241115C00540000 | 2024-06-21 1:49PM EDT | 2024-11-15 | 4.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QQQ241220C00540000 | 2024-06-24 1:58PM EDT | 2024-12-20 | 6.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QQQ241231C00540000 | 2024-06-21 1:22PM EDT | 2024-12-31 | 7.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 3.13% |
| QQQ250321C00540000 | 2024-06-24 4:05PM EDT | 2025-03-21 | 11.67 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 3.13% |
| QQQ250331C00540000 | 2024-06-20 10:57AM EDT | 2025-03-31 | 15.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 1.56% |
| QQQ260116C00540000 | 2024-06-18 2:58PM EDT | 2026-01-16 | 37.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| QQQ260618C00540000 | 2024-06-24 12:25PM EDT | 2026-06-18 | 44.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| QQQ261218C00540000 | 2024-06-24 3:33PM EDT | 2026-12-18 | 54.00 | 0.00 | 0.00 | 0.00 | - | 120 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 2024-06-28 | 122.69 | 88.42 | 88.72 | 0.00 | - | 6 | 0 | 230.30% |
| QQQ240712P00540000 | 2024-06-24 3:38PM EDT | 2024-07-12 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 117.99 | 88.64 | 88.96 | 0.00 | - | 2 | 0 | 92.63% |
| QQQ240726P00540000 | 2024-06-20 1:03PM EDT | 2024-07-26 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240802P00540000 | 2024-06-24 3:38PM EDT | 2024-08-02 | 64.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816P00540000 | 2024-06-24 3:38PM EDT | 2024-08-16 | 64.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00540000 | 2024-06-20 9:52AM EDT | 2024-09-20 | 54.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 53.37% |
| QQQ241018P00540000 | 2024-06-24 3:34PM EDT | 2024-10-18 | 64.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ241115P00540000 | 2024-05-31 3:39PM EDT | 2024-11-15 | 92.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220P00540000 | 2024-06-13 11:17AM EDT | 2024-12-20 | 63.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 74.60% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 41.43% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 57.78% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 46.79% |
| QQQ260618P00540000 | 2024-05-31 10:52AM EDT | 2026-06-18 | 93.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ261218P00540000 | 2024-05-24 11:27AM EDT | 2026-12-18 | 85.00 | 70.50 | 75.50 | 0.00 | - | 1 | 2 | 10.20% |
© 2024 Yahoo. Todos os direitos reservados.