Mercado abrirá em 7 h 35 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
81,65 +0,02 (+0,02%) OURO
2.339,80 -4,60 (-0,20%) Bitcoin USD
61.312,80 -1.259,55 (-2,01%)
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:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00560000 | 2024-06-21 10:24AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ240719C00560000 | 2024-06-24 9:49AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ240816C00560000 | 2024-06-21 11:32AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240920C00560000 | 2024-06-24 2:34PM EDT | 2024-09-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| QQQ240930C00560000 | 2024-06-21 10:32AM EDT | 2024-09-30 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241018C00560000 | 2024-06-24 10:48AM EDT | 2024-10-18 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241115C00560000 | 2024-06-24 1:45PM EDT | 2024-11-15 | 1.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ241220C00560000 | 2024-06-24 3:34PM EDT | 2024-12-20 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1,621 | 0 | 6.25% |
| QQQ241231C00560000 | 2024-06-24 10:52AM EDT | 2024-12-31 | 3.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250117C00560000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 3.13% |
| QQQ250321C00560000 | 2024-06-24 2:11PM EDT | 2025-03-21 | 7.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331C00560000 | 2024-06-24 9:31AM EDT | 2025-03-31 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 2025-06-20 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 14.25% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 2025-12-19 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ260116C00560000 | 2023-12-22 11:06AM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
| QQQ260618C00560000 | 2024-06-12 10:44AM EDT | 2026-06-18 | 33.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ261218C00560000 | 2024-06-10 3:48PM EDT | 2026-12-18 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00560000 | 2024-04-30 1:03PM EDT | 2024-06-28 | 131.67 | 109.27 | 109.64 | 0.00 | - | - | 0 | 262.10% |
| QQQ240719P00560000 | 2024-06-20 12:35PM EDT | 2024-07-19 | 78.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240816P00560000 | 2024-06-24 3:35PM EDT | 2024-08-16 | 84.14 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 0.00% |
| QQQ240920P00560000 | 2024-05-24 10:08AM EDT | 2024-09-20 | 103.88 | 79.64 | 80.17 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00560000 | 2024-06-14 9:58AM EDT | 2024-11-15 | 82.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00560000 | 2024-06-21 3:41PM EDT | 2024-12-20 | 80.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250117P00560000 | 2023-11-28 2:56PM EDT | 2025-01-17 | 170.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321P00560000 | 2024-06-14 10:01AM EDT | 2025-03-21 | 82.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00560000 | 2024-06-13 10:43AM EDT | 2025-03-31 | 83.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 2026-01-16 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 49.26% |
| QQQ260618P00560000 | 2024-06-20 12:45PM EDT | 2026-06-18 | 82.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218P00560000 | 2024-06-10 3:46PM EDT | 2026-12-18 | 96.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.