Mercado abrirá em 1 h 47 min

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
481,61+1,24 (+0,26%)
No fechamento: 04:00PM EDT
483,69 +2,08 (+0,43%)
Pré-Abertura: 07:12AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ240719C002150002024-06-21 12:52PM EDT215.00265.900.000.000.00-680.00%
QQQ240719C002200002024-06-18 10:57AM EDT220.00264.710.000.000.00-2210.00%
QQQ240719C002250002024-06-21 9:49AM EDT225.00255.300.000.000.00-7210.00%
QQQ240719C002300002024-06-11 11:47AM EDT230.00235.000.000.000.00--10.00%
QQQ240719C002350002024-05-03 2:23PM EDT235.00202.78217.15217.530.00-230.00%
QQQ240719C002400002024-06-18 9:59AM EDT240.00245.650.000.000.00-2800.00%
QQQ240719C002450002024-06-24 11:58AM EDT245.00233.820.000.000.00-110.00%
QQQ240719C002500002024-06-18 1:31PM EDT250.00235.820.000.000.00-15580.00%
QQQ240719C002550002024-06-24 10:48AM EDT255.00222.640.000.000.00-21000.00%
QQQ240719C002600002024-06-27 2:34PM EDT260.00221.920.000.000.00-150.00%
QQQ240719C002650002024-06-27 12:39PM EDT265.00217.550.000.000.00-2180.00%
QQQ240719C002700002024-06-20 4:01PM EDT270.00211.800.000.000.00-2130.00%
QQQ240719C002750002024-06-27 3:29PM EDT275.00207.580.000.000.00-450.00%
QQQ240719C002800002024-06-27 3:29PM EDT280.00202.620.000.000.00-6810.00%
QQQ240719C002850002024-06-20 3:38PM EDT285.00196.870.000.000.00-150.00%
QQQ240719C002900002024-06-21 12:45PM EDT290.00191.840.000.000.00-150.00%
QQQ240719C002950002024-06-21 3:41PM EDT295.00186.180.000.000.00-660.00%
QQQ240719C003000002024-06-26 9:59AM EDT300.00180.910.000.000.00-5410.00%
QQQ240719C003050002024-06-27 4:06PM EDT305.00178.390.000.000.00-31620.00%
QQQ240719C003100002024-06-27 4:07PM EDT310.00173.210.000.000.00-1300.00%
QQQ240719C003150002024-06-24 3:00PM EDT315.00162.420.000.000.00-1140.00%
QQQ240719C003200002024-06-26 9:55AM EDT320.00161.010.000.000.00-1260.00%
QQQ240719C003250002024-06-26 9:55AM EDT325.00155.990.000.000.00-1170.00%
QQQ240719C003300002024-06-27 1:20PM EDT330.00152.360.000.000.00-6450.00%
QQQ240719C003350002024-06-21 10:46AM EDT335.00145.870.000.000.00-1120.00%
QQQ240719C003400002024-06-25 10:24AM EDT340.00138.650.000.000.00-1230.00%
QQQ240719C003450002024-06-27 10:02AM EDT345.00138.550.000.000.00-2220.00%
QQQ240719C003500002024-06-26 10:57AM EDT350.00131.880.000.000.00-342040.00%
QQQ240719C003550002024-06-24 4:01PM EDT355.00120.440.000.000.00-2630.00%
QQQ240719C003600002024-06-27 11:28AM EDT360.00122.000.000.000.00-1500.00%
QQQ240719C003650002024-06-26 9:58AM EDT365.00116.250.000.000.00-2330.00%
QQQ240719C003700002024-06-25 10:17AM EDT370.00108.670.000.000.00-41310.00%
QQQ240719C003750002024-06-21 11:51AM EDT375.00108.070.000.000.00-172850.00%
QQQ240719C003800002024-06-27 12:23PM EDT380.00102.590.000.000.00-26040.00%
QQQ240719C003850002024-06-27 9:48AM EDT385.0098.770.000.000.00-34200.00%
QQQ240719C003900002024-06-27 11:42AM EDT390.0091.750.000.000.00-11500.00%
QQQ240719C003950002024-06-26 3:57PM EDT395.0087.600.000.000.00-41170.00%
QQQ240719C004000002024-06-26 1:22PM EDT400.0081.010.000.000.00-48660.00%
QQQ240719C004050002024-06-24 11:19AM EDT405.0075.240.000.000.00-15230.00%
QQQ240719C004100002024-06-27 3:55PM EDT410.0072.610.000.000.00-163960.00%
QQQ240719C004110002024-06-21 10:22AM EDT411.0070.860.000.000.00-11080.00%
QQQ240719C004120002024-06-25 12:22PM EDT412.0068.180.000.000.00-391530.00%
QQQ240719C004130002024-06-25 3:26PM EDT413.0068.120.000.000.00-1380.00%
QQQ240719C004140002024-06-25 2:33PM EDT414.0066.900.000.000.00-1830.00%
QQQ240719C004150002024-06-27 3:00PM EDT415.0068.280.000.000.00-19060.00%
QQQ240719C004160002024-06-25 9:48AM EDT416.0062.440.000.000.00-11750.00%
QQQ240719C004170002024-06-20 2:41PM EDT417.0066.300.000.000.00-2900.00%
QQQ240719C004180002024-06-27 11:28AM EDT418.0064.190.000.000.00-11790.00%
QQQ240719C004190002024-06-20 2:56PM EDT419.0064.110.000.000.00-41370.00%
QQQ240719C004200002024-06-27 4:01PM EDT420.0063.620.000.000.00-321,5940.00%
QQQ240719C004210002024-06-25 3:28PM EDT421.0060.580.000.000.00-31140.00%
QQQ240719C004220002024-06-26 1:20PM EDT422.0058.800.000.000.00-21550.00%
QQQ240719C004230002024-06-21 2:37PM EDT423.0058.890.000.000.00-23410.00%
QQQ240719C004240002024-06-21 11:24AM EDT424.0058.700.000.000.00-32400.00%
QQQ240719C004250002024-06-27 11:17AM EDT425.0057.860.000.000.00-12,8140.00%
QQQ240719C004260002024-06-24 1:23PM EDT426.0051.980.000.000.00-63450.00%
QQQ240719C004270002024-06-26 10:11AM EDT427.0055.250.000.000.00-12380.00%
QQQ240719C004280002024-06-24 1:08PM EDT428.0050.440.000.000.00-13800.00%
QQQ240719C004290002024-06-27 3:57PM EDT429.0054.060.000.000.00-21880.00%
QQQ240719C004300002024-06-27 4:04PM EDT430.0054.020.000.000.00-184,5930.00%
QQQ240719C004310002024-06-27 1:47PM EDT431.0052.790.000.000.00-17090.00%
QQQ240719C004320002024-06-25 11:01AM EDT432.0047.460.000.000.00-106460.00%
QQQ240719C004330002024-06-21 11:58AM EDT433.0050.820.000.000.00-43540.00%
QQQ240719C004340002024-06-21 2:34PM EDT434.0048.270.000.000.00-13140.00%
QQQ240719C004350002024-06-27 11:29AM EDT435.0047.000.000.000.00-162,0410.00%
QQQ240719C004360002024-06-24 10:16AM EDT436.0045.300.000.000.00-175620.00%
QQQ240719C004370002024-06-21 11:54AM EDT437.0046.920.000.000.00-26430.00%
QQQ240719C004380002024-06-27 9:31AM EDT438.0044.880.000.000.00-16770.00%
QQQ240719C004390002024-06-27 3:43PM EDT439.0044.400.000.000.00-44650.00%
QQQ240719C004400002024-06-27 11:35AM EDT440.0041.490.000.000.00-2,0015,6620.00%
QQQ240719C004410002024-06-25 3:00PM EDT441.0040.110.000.000.00-59870.00%
QQQ240719C004420002024-06-27 3:54PM EDT442.0040.820.000.000.00-11,2320.00%
QQQ240719C004430002024-06-25 1:53PM EDT443.0037.690.000.000.00-57860.00%
QQQ240719C004440002024-06-26 1:47PM EDT444.0037.870.000.000.00-26960.00%
QQQ240719C004450002024-06-27 2:35PM EDT445.0038.140.000.000.00-44,2700.00%
QQQ240719C004500002024-06-27 3:48PM EDT450.0033.550.000.000.00-3632,4370.00%
QQQ240719C004550002024-06-27 3:05PM EDT455.0029.050.000.000.00-18113,1090.00%
QQQ240719C004600002024-06-27 3:56PM EDT460.0024.100.000.000.00-20323,4410.00%
QQQ240719C004650002024-06-27 4:13PM EDT465.0020.560.000.000.00-5,14233,6480.00%
QQQ240719C004700002024-06-27 4:02PM EDT470.0016.280.000.000.00-1,13871,0410.00%
QQQ240719C004750002024-06-27 4:04PM EDT475.0012.460.000.000.00-15835,1530.00%
QQQ240719C004800002024-06-27 4:10PM EDT480.009.030.000.000.00-1,64343,5450.00%
QQQ240719C004850002024-06-27 4:13PM EDT485.006.190.000.000.00-4,31522,6110.78%
QQQ240719C004900002024-06-27 4:14PM EDT490.003.970.000.000.00-8,37146,1591.56%
QQQ240719C004950002024-06-27 4:09PM EDT495.002.390.000.000.00-1,70338,4793.13%
QQQ240719C005000002024-06-27 4:14PM EDT500.001.370.000.000.00-5,25149,6703.13%
QQQ240719C005050002024-06-27 4:09PM EDT505.000.740.000.000.00-4,72712,2163.13%
QQQ240719C005100002024-06-27 3:54PM EDT510.000.320.000.000.00-1,36841,6286.25%
QQQ240719C005150002024-06-27 3:55PM EDT515.000.190.000.000.00-1,67211,0836.25%
QQQ240719C005200002024-06-27 1:47PM EDT520.000.140.000.000.00-3110,7496.25%
QQQ240719C005250002024-06-27 4:14PM EDT525.000.080.000.000.00-1023,8116.25%
QQQ240719C005300002024-06-27 3:54PM EDT530.000.050.000.000.00-1813,7236.25%
QQQ240719C005350002024-06-27 2:40PM EDT535.000.050.000.000.00-251,5496.25%
QQQ240719C005400002024-06-24 3:33PM EDT540.000.050.000.000.00-3415,42312.50%
QQQ240719C005450002024-06-26 10:42AM EDT545.000.030.000.000.00-1211,85012.50%
QQQ240719C005500002024-06-27 10:57AM EDT550.000.020.000.000.00-62,93312.50%
QQQ240719C005550002024-06-27 3:05PM EDT555.000.010.000.000.00-597112.50%
QQQ240719C005600002024-06-27 10:57AM EDT560.000.020.000.000.00-63,27812.50%
QQQ240719C005650002024-06-21 10:11AM EDT565.000.030.000.000.00-3040512.50%
QQQ240719C005700002024-06-27 9:30AM EDT570.000.020.000.000.00-221512.50%
QQQ240719C005750002024-06-27 11:02AM EDT575.000.010.000.000.00-252,30012.50%
QQQ240719C005800002024-06-21 11:13AM EDT580.000.020.000.000.00-14146312.50%
QQQ240719C005850002024-06-27 3:15PM EDT585.000.010.000.000.00-13,25512.50%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ240719P002150002024-06-17 9:49AM EDT215.000.010.000.000.00-41,00650.00%
QQQ240719P002200002024-06-11 11:47AM EDT220.000.010.000.000.00-171050.00%
QQQ240719P002250002024-04-30 10:26AM EDT225.000.040.010.020.00-9035596.88%
QQQ240719P002300002024-06-21 9:35AM EDT230.000.010.000.000.00-184950.00%
QQQ240719P002350002024-06-12 11:32AM EDT235.000.010.000.000.00-1582650.00%
QQQ240719P002400002024-06-14 4:00PM EDT240.000.010.000.000.00-21,39050.00%
QQQ240719P002450002024-06-14 3:53PM EDT245.000.010.000.000.00-5002,17150.00%
QQQ240719P002500002024-06-17 3:37PM EDT250.000.020.000.000.00-6011,48350.00%
QQQ240719P002550002024-06-11 10:22AM EDT255.000.010.000.000.00-10062650.00%
QQQ240719P002600002024-06-20 3:54PM EDT260.000.020.000.000.00-11,14650.00%
QQQ240719P002650002024-06-21 9:35AM EDT265.000.010.000.000.00-11,02150.00%
QQQ240719P002700002024-06-25 9:37AM EDT270.000.010.000.000.00-11,32850.00%
QQQ240719P002750002024-06-26 3:58PM EDT275.000.010.000.000.00-2002,23350.00%
QQQ240719P002800002024-06-24 12:42PM EDT280.000.020.000.000.00-424650.00%
QQQ240719P002850002024-06-24 1:22PM EDT285.000.020.000.000.00-323450.00%
QQQ240719P002900002024-06-24 11:13AM EDT290.000.020.000.000.00-482050.00%
QQQ240719P002950002024-06-25 11:18AM EDT295.000.020.000.000.00-395950.00%
QQQ240719P003000002024-06-27 9:30AM EDT300.000.010.000.000.00-21,60350.00%
QQQ240719P003050002024-06-26 11:38AM EDT305.000.010.000.000.00-162625.00%
QQQ240719P003100002024-06-21 3:50PM EDT310.000.040.000.000.00-10664925.00%
QQQ240719P003150002024-06-26 9:35AM EDT315.000.030.000.000.00-5073425.00%
QQQ240719P003200002024-06-27 11:23AM EDT320.000.020.000.000.00-714,59525.00%
QQQ240719P003250002024-06-25 10:36AM EDT325.000.050.000.000.00-16,77825.00%
QQQ240719P003300002024-06-26 2:40PM EDT330.000.040.000.000.00-1752,62125.00%
QQQ240719P003350002024-06-27 2:19PM EDT335.000.040.000.000.00-1020,36125.00%
QQQ240719P003400002024-06-27 4:05PM EDT340.000.040.000.000.00-1501,47025.00%
QQQ240719P003450002024-06-27 3:14PM EDT345.000.050.000.000.00-3,0505,18525.00%
QQQ240719P003500002024-06-26 12:44PM EDT350.000.070.000.000.00-11538,42625.00%
QQQ240719P003550002024-06-27 9:47AM EDT355.000.070.000.000.00-21,94725.00%
QQQ240719P003600002024-06-27 9:40AM EDT360.000.070.000.000.00-120,49525.00%
QQQ240719P003650002024-06-27 2:37PM EDT365.000.080.000.000.00-511,97625.00%
QQQ240719P003700002024-06-27 4:12PM EDT370.000.080.000.000.00-383,34325.00%
QQQ240719P003750002024-06-27 4:12PM EDT375.000.090.000.000.00-518,93425.00%
QQQ240719P003800002024-06-27 10:48AM EDT380.000.110.000.000.00-136,79525.00%
QQQ240719P003850002024-06-27 12:48PM EDT385.000.110.000.000.00-59,26825.00%
QQQ240719P003900002024-06-27 3:58PM EDT390.000.120.000.000.00-20621,40512.50%
QQQ240719P003950002024-06-27 9:49AM EDT395.000.140.000.000.00-87,51812.50%
QQQ240719P004000002024-06-27 3:39PM EDT400.000.150.000.000.00-59125,06712.50%
QQQ240719P004050002024-06-27 2:13PM EDT405.000.170.000.000.00-3028,71312.50%
QQQ240719P004100002024-06-27 4:00PM EDT410.000.170.000.000.00-2816,20412.50%
QQQ240719P004110002024-06-27 10:30AM EDT411.000.170.000.000.00-13,40312.50%
QQQ240719P004120002024-06-27 3:43PM EDT412.000.180.000.000.00-675712.50%
QQQ240719P004130002024-06-25 3:58PM EDT413.000.230.000.000.00-1231,11812.50%
QQQ240719P004140002024-06-27 12:05PM EDT414.000.190.000.000.00-23,68712.50%
QQQ240719P004150002024-06-27 3:41PM EDT415.000.190.000.000.00-80614,85212.50%
QQQ240719P004160002024-06-26 9:48AM EDT416.000.240.000.000.00-664,07112.50%
QQQ240719P004170002024-06-27 12:52PM EDT417.000.200.000.000.00-12,24512.50%
QQQ240719P004180002024-06-27 10:54AM EDT418.000.210.000.000.00-12,16312.50%
QQQ240719P004190002024-06-26 3:53PM EDT419.000.230.000.000.00-421,20112.50%
QQQ240719P004200002024-06-27 3:58PM EDT420.000.210.000.000.00-40023,54112.50%
QQQ240719P004210002024-06-27 10:54AM EDT421.000.220.000.000.00-11,76312.50%
QQQ240719P004220002024-06-27 3:43PM EDT422.000.230.000.000.00-510,00712.50%
QQQ240719P004230002024-06-27 3:18PM EDT423.000.220.000.000.00-111,53012.50%
QQQ240719P004240002024-06-27 11:02AM EDT424.000.240.000.000.00-685,17612.50%
QQQ240719P004250002024-06-27 4:02PM EDT425.000.240.000.000.00-1,23417,83712.50%
QQQ240719P004260002024-06-27 10:50AM EDT426.000.250.000.000.00-163,08812.50%
QQQ240719P004270002024-06-27 12:36PM EDT427.000.260.000.000.00-101,27312.50%
QQQ240719P004280002024-06-27 4:03PM EDT428.000.260.000.000.00-91,60112.50%
QQQ240719P004290002024-06-27 4:01PM EDT429.000.270.000.000.00-81,77512.50%
QQQ240719P004300002024-06-27 3:06PM EDT430.000.280.000.000.00-17431,03812.50%
QQQ240719P004310002024-06-26 3:56PM EDT431.000.300.000.000.00-1696812.50%
QQQ240719P004320002024-06-27 2:44PM EDT432.000.310.000.000.00-102,50612.50%
QQQ240719P004330002024-06-27 2:12PM EDT433.000.310.000.000.00-184,47812.50%
QQQ240719P004340002024-06-27 10:49AM EDT434.000.310.000.000.00-1223,4586.25%
QQQ240719P004350002024-06-27 3:59PM EDT435.000.320.000.000.00-6417,4626.25%
QQQ240719P004360002024-06-27 9:33AM EDT436.000.330.000.000.00-44,1216.25%
QQQ240719P004370002024-06-27 11:49AM EDT437.000.380.000.000.00-502,4696.25%
QQQ240719P004380002024-06-27 3:37PM EDT438.000.350.000.000.00-83,3566.25%
QQQ240719P004390002024-06-27 1:19PM EDT439.000.380.000.000.00-66,8246.25%
QQQ240719P004400002024-06-27 4:14PM EDT440.000.370.000.000.00-50221,8536.25%
QQQ240719P004410002024-06-26 4:01PM EDT441.000.500.000.000.00-353,5026.25%
QQQ240719P004420002024-06-27 9:39AM EDT442.000.420.000.000.00-52,2266.25%
QQQ240719P004430002024-06-27 3:55PM EDT443.000.450.000.000.00-111,7776.25%
QQQ240719P004440002024-06-27 2:03PM EDT444.000.500.000.000.00-831,9486.25%
QQQ240719P004450002024-06-27 4:00PM EDT445.000.470.000.000.00-55420,6146.25%
QQQ240719P004500002024-06-27 4:03PM EDT450.000.600.000.000.00-5,94550,7796.25%
QQQ240719P004550002024-06-27 4:02PM EDT455.000.830.000.000.00-80825,8286.25%
QQQ240719P004600002024-06-27 4:14PM EDT460.001.190.000.000.00-4,98667,8503.13%
QQQ240719P004650002024-06-27 4:14PM EDT465.001.750.000.000.00-10,31963,7163.13%
QQQ240719P004700002024-06-27 4:05PM EDT470.002.520.000.000.00-10,68179,2233.13%
QQQ240719P004750002024-06-27 4:11PM EDT475.003.610.000.000.00-3,69329,6121.56%
QQQ240719P004800002024-06-27 4:12PM EDT480.005.200.000.000.00-4,18319,0320.39%
QQQ240719P004850002024-06-27 4:14PM EDT485.007.450.000.000.00-66010,1450.00%
QQQ240719P004900002024-06-27 4:07PM EDT490.0010.350.000.000.00-2972,4970.00%
QQQ240719P004950002024-06-27 2:15PM EDT495.0015.120.000.000.00-406030.00%
QQQ240719P005000002024-06-27 9:39AM EDT500.0017.800.000.000.00-16900.00%
QQQ240719P005050002024-06-27 9:41AM EDT505.0022.920.000.000.00-5180.00%
QQQ240719P005100002024-06-27 10:45AM EDT510.0028.310.000.000.00-1500.00%
QQQ240719P005150002024-06-26 3:47PM EDT515.0035.320.000.000.00-2000.00%
QQQ240719P005200002024-06-24 3:47PM EDT520.0044.800.000.000.00-41000.00%
QQQ240719P005250002024-06-24 3:35PM EDT525.0049.310.000.000.00-53000.00%
QQQ240719P005300002024-06-27 4:12PM EDT530.0047.880.000.000.00-550.00%
QQQ240719P005350002024-06-27 4:12PM EDT535.0052.900.000.000.00-300.00%
QQQ240719P005400002024-06-27 4:12PM EDT540.0057.880.000.000.00-200.00%
QQQ240719P005450002024-06-24 3:38PM EDT545.0069.270.000.000.00-100.00%
QQQ240719P005500002024-06-20 9:43AM EDT550.0074.270.000.000.00-200.00%
QQQ240719P005550002024-06-24 3:38PM EDT555.0079.290.000.000.00-20300.00%
QQQ240719P005600002024-06-20 12:35PM EDT560.0078.960.000.000.00-700.00%
QQQ240719P005650002024-06-24 3:35PM EDT565.0089.030.000.000.00-27000.00%
QQQ240719P005700002024-06-24 3:35PM EDT570.0094.280.000.000.00-7000.00%
QQQ240719P005750002024-06-24 3:35PM EDT575.0099.020.000.000.00-16000.00%
QQQ240719P005800002024-06-24 3:35PM EDT580.00104.280.000.000.00-24200.00%
QQQ240719P005850002024-06-24 3:38PM EDT585.00109.360.000.000.00-1,54800.00%