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
81,73 +0,10 (+0,12%) OURO
2.339,50 -4,90 (-0,21%) 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:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240625C00545000 | 2024-06-24 9:41AM EDT | 2024-06-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240627C00545000 | 2024-06-17 11:16AM EDT | 2024-06-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240628C00545000 | 2024-06-17 1:50PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QQQ240705C00545000 | 2024-06-20 3:05PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ240712C00545000 | 2024-06-24 4:11PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| QQQ240719C00545000 | 2024-06-24 3:16PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ240726C00545000 | 2024-06-24 3:58PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| QQQ240802C00545000 | 2024-06-24 1:25PM EDT | 2024-08-02 | 0.11 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 6.25% |
| QQQ240816C00545000 | 2024-06-24 2:51PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240920C00545000 | 2024-06-24 4:03PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| QQQ240930C00545000 | 2024-06-24 10:06AM EDT | 2024-09-30 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241018C00545000 | 2024-06-24 9:49AM EDT | 2024-10-18 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ241115C00545000 | 2024-06-24 4:12PM EDT | 2024-11-15 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220C00545000 | 2024-06-24 11:24AM EDT | 2024-12-20 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 3.13% |
| QQQ241231C00545000 | 2024-06-21 3:12PM EDT | 2024-12-31 | 6.76 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 3.13% |
| QQQ250117C00545000 | 2023-12-22 12:53PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 3.13% |
| QQQ250321C00545000 | 2024-06-24 11:49AM EDT | 2025-03-21 | 11.52 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| QQQ250331C00545000 | 2024-06-05 10:32AM EDT | 2025-03-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 14.52% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 2026-01-16 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 2026-06-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00545000 | 2024-06-24 3:38PM EDT | 2024-07-05 | 69.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240712P00545000 | 2024-06-24 3:38PM EDT | 2024-07-12 | 69.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00545000 | 2024-06-24 3:38PM EDT | 2024-07-19 | 69.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240726P00545000 | 2024-06-24 4:02PM EDT | 2024-07-26 | 71.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ240802P00545000 | 2024-06-24 4:01PM EDT | 2024-08-02 | 71.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ241018P00545000 | 2024-01-31 12:59PM EDT | 2024-10-18 | 125.48 | 99.36 | 99.77 | 0.00 | - | - | 0 | 50.14% |
| QQQ241115P00545000 | 2024-06-20 3:23PM EDT | 2024-11-15 | 65.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241231P00545000 | 2024-06-21 9:40AM EDT | 2024-12-31 | 65.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00545000 | 2023-11-08 2:17PM EDT | 2025-01-17 | 173.01 | 152.00 | 154.13 | 0.00 | - | - | 0 | 75.65% |
| QQQ250321P00545000 | 2024-06-24 1:25PM EDT | 2025-03-21 | 69.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 2025-12-19 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 48.56% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 2026-01-16 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 47.42% |
© 2024 Yahoo. Todos os direitos reservados.