Mercado abrirá em 7 h 12 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
81,72 +0,09 (+0,11%) OURO
2.339,80 -4,60 (-0,20%) 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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00570000 | 2024-06-17 3:55PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ240719C00570000 | 2024-06-20 1:10PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| QQQ240816C00570000 | 2024-06-21 12:20PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| QQQ240920C00570000 | 2024-06-24 3:31PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 6.25% |
| QQQ240930C00570000 | 2024-06-24 2:05PM EDT | 2024-09-30 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241018C00570000 | 2024-06-17 2:42PM EDT | 2024-10-18 | 1.11 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 6.25% |
| QQQ241115C00570000 | 2024-06-24 2:33PM EDT | 2024-11-15 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220C00570000 | 2024-06-24 1:49PM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ241231C00570000 | 2024-06-24 2:28PM EDT | 2024-12-31 | 2.52 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| QQQ250117C00570000 | 2023-12-22 3:37PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| QQQ250321C00570000 | 2024-06-24 3:23PM EDT | 2025-03-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331C00570000 | 2024-06-24 11:34AM EDT | 2025-03-31 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 2025-06-20 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 3.13% |
| QQQ251219C00570000 | 2023-12-22 12:46PM EDT | 2025-12-19 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 3.13% |
| QQQ260116C00570000 | 2023-12-14 2:37PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 3.13% |
| QQQ260618C00570000 | 2023-12-21 11:31AM EDT | 2026-06-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| QQQ261218C00570000 | 2024-06-17 3:30PM EDT | 2026-12-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00570000 | 2024-06-17 3:51PM EDT | 2024-06-28 | 84.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00570000 | 2024-06-24 3:35PM EDT | 2024-07-19 | 94.28 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ240816P00570000 | 2024-06-24 3:35PM EDT | 2024-08-16 | 94.34 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 0.00% |
| QQQ240920P00570000 | 2024-06-24 12:44PM EDT | 2024-09-20 | 92.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00570000 | 2024-05-10 10:23AM EDT | 2024-10-18 | 127.97 | 107.21 | 107.53 | 0.00 | - | - | 0 | 37.43% |
| QQQ241220P00570000 | 2023-11-21 11:31AM EDT | 2024-12-20 | 183.22 | 163.26 | 165.30 | 0.00 | - | 2 | 0 | 76.30% |
| QQQ250117P00570000 | 2023-12-18 12:20PM EDT | 2025-01-17 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 2025-03-31 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 47.24% |
| QQQ260618P00570000 | 2023-11-27 1:43PM EDT | 2026-06-18 | 179.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00570000 | 2024-03-18 4:01PM EDT | 2026-12-18 | 130.50 | 141.50 | 146.48 | 0.00 | - | - | 0 | 27.90% |
© 2024 Yahoo. Todos os direitos reservados.