Mercado abrirá em 1 h 36 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
483,58 +1,97 (+0,41%)
Pré-Abertura: 07:23AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ240816C002100002024-06-27 4:13PM EDT210.00273.870.000.000.00-152160.00%
QQQ240816C002250002024-06-25 9:58AM EDT225.00253.170.000.000.00-2230.00%
QQQ240816C002300002024-06-25 9:58AM EDT230.00248.210.000.000.00-141070.00%
QQQ240816C002350002024-06-20 9:52AM EDT235.00252.590.000.000.00-200.00%
QQQ240816C002550002024-06-20 10:07AM EDT255.00232.270.000.000.00--20.00%
QQQ240816C002650002024-04-19 2:16PM EDT265.00155.550.000.000.00-110.00%
QQQ240816C002700002024-06-24 10:01AM EDT270.00212.060.000.000.00-2263770.00%
QQQ240816C002800002024-05-09 2:28PM EDT280.00164.48184.87185.220.00-220.00%
QQQ240816C002850002024-06-21 3:34PM EDT285.00197.710.000.000.00-350.00%
QQQ240816C002900002024-06-21 3:14PM EDT290.00192.640.000.000.00-50500.00%
QQQ240816C002950002024-05-02 1:46PM EDT295.00134.81159.07159.440.00--10.00%
QQQ240816C003000002024-06-21 11:45AM EDT300.00183.280.000.000.00-2883120.00%
QQQ240816C003050002024-06-27 12:54PM EDT305.00178.900.000.000.00-1520.00%
QQQ240816C003100002024-06-27 4:07PM EDT310.00174.520.000.000.00-1540.00%
QQQ240816C003150002024-05-20 11:25AM EDT315.00143.43172.54173.060.00-1190.05%
QQQ240816C003200002024-06-21 3:43PM EDT320.00162.790.000.000.00-17200.00%
QQQ240816C003250002024-06-21 3:04PM EDT325.00157.920.000.000.00-1100.00%
QQQ240816C003300002024-06-21 3:20PM EDT330.00152.970.000.000.00-1601640.00%
QQQ240816C003350002024-06-21 3:34PM EDT335.00148.050.000.000.00-4120.00%
QQQ240816C003400002024-06-25 10:24AM EDT340.00140.220.000.000.00-140.00%
QQQ240816C003450002024-06-27 10:02AM EDT345.00140.130.000.000.00-2160.00%
QQQ240816C003500002024-06-21 2:48PM EDT350.00133.130.000.000.00-10970.00%
QQQ240816C003550002024-06-26 11:44AM EDT355.00127.700.000.000.00-31480.00%
QQQ240816C003600002024-06-25 10:04AM EDT360.00120.460.000.000.00-1610.00%
QQQ240816C003650002024-06-21 9:37AM EDT365.00118.560.000.000.00-1620.00%
QQQ240816C003700002024-06-24 3:14PM EDT370.00109.940.000.000.00-11780.00%
QQQ240816C003750002024-06-21 11:29AM EDT375.00108.690.000.000.00-63080.00%
QQQ240816C003800002024-06-27 12:23PM EDT380.00104.420.000.000.00-11320.00%
QQQ240816C003850002024-06-27 9:50AM EDT385.0099.960.000.000.00-62590.00%
QQQ240816C003900002024-06-26 9:45AM EDT390.0092.690.000.000.00-273280.00%
QQQ240816C003950002024-06-26 9:57AM EDT395.0088.660.000.000.00-16010.00%
QQQ240816C004000002024-06-26 1:22PM EDT400.0083.100.000.000.00-11,4070.00%
QQQ240816C004050002024-06-27 11:42AM EDT405.0078.950.000.000.00-13560.00%
QQQ240816C004100002024-06-27 11:48AM EDT410.0073.790.000.000.00-15190.00%
QQQ240816C004150002024-06-26 3:57PM EDT415.0069.840.000.000.00-267290.00%
QQQ240816C004200002024-06-25 2:18PM EDT420.0063.200.000.000.00-121,0890.00%
QQQ240816C004250002024-06-27 11:33AM EDT425.0059.360.000.000.00-28390.00%
QQQ240816C004300002024-06-26 9:54AM EDT430.0054.810.000.000.00-17,5910.00%
QQQ240816C004350002024-06-27 2:35PM EDT435.0050.920.000.000.00-101,4300.00%
QQQ240816C004400002024-06-27 12:46PM EDT440.0046.900.000.000.00-234,3110.00%
QQQ240816C004450002024-06-27 3:54PM EDT445.0041.320.000.000.00-11,5760.00%
QQQ240816C004500002024-06-27 2:18PM EDT450.0036.810.000.000.00-287,3870.00%
QQQ240816C004550002024-06-27 3:50PM EDT455.0032.820.000.000.00-933,3110.00%
QQQ240816C004600002024-06-27 3:29PM EDT460.0029.000.000.000.00-3914,4930.00%
QQQ240816C004650002024-06-27 3:38PM EDT465.0025.000.000.000.00-10,13619,6640.00%
QQQ240816C004700002024-06-27 4:06PM EDT470.0021.480.000.000.00-7,09320,0340.00%
QQQ240816C004750002024-06-27 4:05PM EDT475.0017.880.000.000.00-30413,3720.00%
QQQ240816C004800002024-06-27 4:10PM EDT480.0014.720.000.000.00-6,37310,0610.00%
QQQ240816C004850002024-06-27 4:13PM EDT485.0011.700.000.000.00-8944,3470.39%
QQQ240816C004900002024-06-27 4:09PM EDT490.009.140.000.000.00-8437,0670.78%
QQQ240816C004950002024-06-27 4:09PM EDT495.006.960.000.000.00-1,51915,4441.56%
QQQ240816C005000002024-06-27 4:13PM EDT500.005.150.000.000.00-1,67718,8793.13%
QQQ240816C005050002024-06-27 4:08PM EDT505.003.750.000.000.00-1,1158,2173.13%
QQQ240816C005100002024-06-27 3:57PM EDT510.002.520.000.000.00-1,7584,0573.13%
QQQ240816C005150002024-06-27 3:26PM EDT515.001.840.000.000.00-5153,3573.13%
QQQ240816C005200002024-06-27 4:09PM EDT520.001.310.000.000.00-5225,2133.13%
QQQ240816C005250002024-06-27 3:54PM EDT525.000.820.000.000.00-459996.25%
QQQ240816C005300002024-06-27 3:07PM EDT530.000.600.000.000.00-419926.25%
QQQ240816C005350002024-06-27 3:35PM EDT535.000.410.000.000.00-1154,1336.25%
QQQ240816C005400002024-06-27 3:54PM EDT540.000.270.000.000.00-1062,7036.25%
QQQ240816C005450002024-06-25 1:26PM EDT545.000.210.000.000.00-71516.25%
QQQ240816C005500002024-06-27 2:40PM EDT550.000.160.000.000.00-3399506.25%
QQQ240816C005550002024-06-27 11:56AM EDT555.000.120.000.000.00-72306.25%
QQQ240816C005600002024-06-26 1:01PM EDT560.000.120.000.000.00-547526.25%
QQQ240816C005650002024-06-27 12:40PM EDT565.000.090.000.000.00-1853066.25%
QQQ240816C005700002024-06-26 12:27PM EDT570.000.080.000.000.00-11441312.50%
QQQ240816C005750002024-06-27 11:33AM EDT575.000.050.000.000.00-22412.50%
QQQ240816C005800002024-06-27 2:16PM EDT580.000.050.000.000.00-61,30312.50%
QQQ240816C005850002024-06-27 3:53PM EDT585.000.040.000.000.00-6419412.50%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ240816P002100002024-06-10 2:15PM EDT210.000.020.000.000.00-11,01850.00%
QQQ240816P002150002024-06-14 3:40PM EDT215.000.020.000.000.00-134150.00%
QQQ240816P002200002024-06-27 12:44PM EDT220.000.010.000.000.00-116050.00%
QQQ240816P002250002024-05-06 12:30PM EDT225.000.040.010.070.00-211169.92%
QQQ240816P002300002024-06-18 11:57AM EDT230.000.010.000.000.00-212250.00%
QQQ240816P002350002024-06-24 12:58PM EDT235.000.020.000.000.00-326550.00%
QQQ240816P002400002024-06-26 11:03AM EDT240.000.020.000.000.00-220225.00%
QQQ240816P002450002024-06-25 3:50PM EDT245.000.020.000.000.00-4839025.00%
QQQ240816P002500002024-06-25 3:50PM EDT250.000.020.000.000.00-5062325.00%
QQQ240816P002550002024-06-25 11:16AM EDT255.000.030.000.000.00-1436425.00%
QQQ240816P002600002024-06-27 12:32PM EDT260.000.030.000.000.00-151825.00%
QQQ240816P002650002024-06-20 3:23PM EDT265.000.060.000.000.00-26946925.00%
QQQ240816P002700002024-06-26 3:00PM EDT270.000.030.000.000.00-263625.00%
QQQ240816P002750002024-06-25 3:25PM EDT275.000.040.000.000.00-19653725.00%
QQQ240816P002800002024-06-26 11:03AM EDT280.000.040.000.000.00-137625.00%
QQQ240816P002850002024-06-25 3:25PM EDT285.000.050.000.000.00-33656725.00%
QQQ240816P002900002024-06-27 2:15PM EDT290.000.050.000.000.00-741925.00%
QQQ240816P002950002024-06-26 11:03AM EDT295.000.070.000.000.00-119025.00%
QQQ240816P003000002024-06-26 12:21PM EDT300.000.070.000.000.00-11,64125.00%
QQQ240816P003050002024-06-27 2:15PM EDT305.000.070.000.000.00-510225.00%
QQQ240816P003100002024-06-27 11:51AM EDT310.000.070.000.000.00-276225.00%
QQQ240816P003150002024-06-21 1:23PM EDT315.000.130.000.000.00-282,73025.00%
QQQ240816P003200002024-06-27 1:45PM EDT320.000.100.000.000.00-3296225.00%
QQQ240816P003250002024-06-27 3:49PM EDT325.000.100.000.000.00-491,51525.00%
QQQ240816P003300002024-06-27 9:55AM EDT330.000.110.000.000.00-2018,62925.00%
QQQ240816P003350002024-06-25 10:14AM EDT335.000.150.000.000.00-7545325.00%
QQQ240816P003400002024-06-26 3:59PM EDT340.000.150.000.000.00-1071,80025.00%
QQQ240816P003450002024-06-25 10:05AM EDT345.000.180.000.000.00-152,21012.50%
QQQ240816P003500002024-06-27 11:00AM EDT350.000.170.000.000.00-111,24012.50%
QQQ240816P003550002024-06-25 11:56AM EDT355.000.210.000.000.00-168,60912.50%
QQQ240816P003600002024-06-27 10:54AM EDT360.000.190.000.000.00-1014,13812.50%
QQQ240816P003650002024-06-27 2:16PM EDT365.000.210.000.000.00-211,79212.50%
QQQ240816P003700002024-06-27 4:11PM EDT370.000.220.000.000.00-235,63012.50%
QQQ240816P003750002024-06-26 3:27PM EDT375.000.280.000.000.00-542,34412.50%
QQQ240816P003800002024-06-27 10:12AM EDT380.000.280.000.000.00-2615,88112.50%
QQQ240816P003850002024-06-27 1:18PM EDT385.000.310.000.000.00-3692,05812.50%
QQQ240816P003900002024-06-27 3:50PM EDT390.000.350.000.000.00-1042,71012.50%
QQQ240816P003950002024-06-27 1:05PM EDT395.000.370.000.000.00-1686,96412.50%
QQQ240816P004000002024-06-27 3:47PM EDT400.000.430.000.000.00-15316,82812.50%
QQQ240816P004050002024-06-27 3:54PM EDT405.000.510.000.000.00-1212,73212.50%
QQQ240816P004100002024-06-27 2:48PM EDT410.000.570.000.000.00-816,7816.25%
QQQ240816P004150002024-06-27 4:05PM EDT415.000.630.000.000.00-4477,2756.25%
QQQ240816P004200002024-06-27 3:56PM EDT420.000.780.000.000.00-13337,2316.25%
QQQ240816P004250002024-06-27 3:36PM EDT425.000.910.000.000.00-79519,2416.25%
QQQ240816P004300002024-06-27 4:03PM EDT430.001.050.000.000.00-47223,0766.25%
QQQ240816P004350002024-06-27 4:03PM EDT435.001.270.000.000.00-16425,3486.25%
QQQ240816P004400002024-06-27 4:14PM EDT440.001.550.000.000.00-93021,1456.25%
QQQ240816P004450002024-06-27 4:09PM EDT445.001.890.000.000.00-19914,6846.25%
QQQ240816P004500002024-06-27 4:14PM EDT450.002.350.000.000.00-1,57515,8933.13%
QQQ240816P004550002024-06-27 4:02PM EDT455.002.920.000.000.00-1956,1323.13%
QQQ240816P004600002024-06-27 4:10PM EDT460.003.640.000.000.00-1,63928,3093.13%
QQQ240816P004650002024-06-27 4:13PM EDT465.004.580.000.000.00-12,19434,2211.56%
QQQ240816P004700002024-06-27 4:14PM EDT470.005.730.000.000.00-11,81227,5631.56%
QQQ240816P004750002024-06-27 4:14PM EDT475.007.130.000.000.00-1,19811,5330.78%
QQQ240816P004800002024-06-27 4:13PM EDT480.008.860.000.000.00-1,8095,6930.20%
QQQ240816P004850002024-06-27 4:01PM EDT485.0011.050.000.000.00-8092,5110.00%
QQQ240816P004900002024-06-27 4:04PM EDT490.0013.520.000.000.00-4131,7020.00%
QQQ240816P004950002024-06-27 3:34PM EDT495.0016.890.000.000.00-1053400.00%
QQQ240816P005000002024-06-27 3:52PM EDT500.0020.800.000.000.00-755,4430.00%
QQQ240816P005050002024-06-27 1:41PM EDT505.0023.750.000.000.00-41,1770.00%
QQQ240816P005100002024-06-27 4:11PM EDT510.0028.140.000.000.00-18480.00%
QQQ240816P005150002024-06-27 1:11PM EDT515.0033.440.000.000.00-150350.00%
QQQ240816P005200002024-06-26 11:11AM EDT520.0041.800.000.000.00-600.00%
QQQ240816P005250002024-06-26 10:20AM EDT525.0044.920.000.000.00-400.00%
QQQ240816P005300002024-06-27 3:20PM EDT530.0048.620.000.000.00-40250.00%
QQQ240816P005350002024-06-24 3:56PM EDT535.0060.490.000.000.00-300.00%
QQQ240816P005400002024-06-24 3:38PM EDT540.0064.220.000.000.00-100.00%
QQQ240816P005500002024-06-13 3:01PM EDT550.0073.300.000.000.00-1800.00%
QQQ240816P005550002024-06-27 3:42PM EDT555.0073.470.000.000.00-2060.00%
QQQ240816P005600002024-06-27 3:42PM EDT560.0078.490.000.000.00-600.00%
QQQ240816P005650002024-06-24 3:35PM EDT565.0089.340.000.000.00-60000.00%
QQQ240816P005700002024-06-24 3:35PM EDT570.0094.340.000.000.00-1,11600.00%
QQQ240816P005750002024-06-24 3:35PM EDT575.0098.970.000.000.00-56000.00%
QQQ240816P005800002024-06-27 10:38AM EDT580.0098.180.000.000.00-200.00%
QQQ240816P005850002024-06-26 1:02PM EDT585.00105.570.000.000.00-200.00%