Mercado abrirá em 1 h 58 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
483,70 +2,09 (+0,43%)
Pré-Abertura: 07:02AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ241018C002100002024-06-21 3:57PM EDT210.00272.660.000.000.00-100.00%
QQQ241018C002150002024-04-22 12:31PM EDT215.00206.000.000.000.00--00.00%
QQQ241018C002600002024-02-01 4:55PM EDT260.00170.09192.62193.050.00--10.00%
QQQ241018C002650002024-05-24 9:47AM EDT265.00195.34219.39219.930.00-3367.02%
QQQ241018C002700002024-05-31 11:17AM EDT270.00180.250.000.000.00-220.00%
QQQ241018C002750002024-06-11 3:13PM EDT275.00196.160.000.000.00-120.00%
QQQ241018C002800002024-06-26 10:31AM EDT280.00204.560.000.000.00-400.00%
QQQ241018C002850002024-04-04 10:44AM EDT285.00168.35156.99157.470.00-110.00%
QQQ241018C002900002024-06-27 9:51AM EDT290.00195.940.000.000.00--20.00%
QQQ241018C002950002024-06-21 3:34PM EDT295.00190.110.000.000.00-100.00%
QQQ241018C003000002024-06-14 12:38PM EDT300.00182.110.000.000.00-200.00%
QQQ241018C003050002024-06-21 9:57AM EDT305.00178.720.000.000.00-200.00%
QQQ241018C003100002024-06-10 12:04PM EDT310.00159.820.000.000.00-200.00%
QQQ241018C003150002024-05-23 3:52PM EDT315.00144.60170.55171.070.00-1354.18%
QQQ241018C003200002024-06-05 12:21PM EDT320.00146.810.000.000.00-670.00%
QQQ241018C003250002024-06-17 3:59PM EDT325.00165.200.000.000.00-1190.00%
QQQ241018C003300002024-06-25 2:02PM EDT330.00154.350.000.000.00-100.00%
QQQ241018C003350002024-05-31 10:16AM EDT335.00120.900.000.000.00-2190.00%
QQQ241018C003400002024-06-05 9:30AM EDT340.00124.400.000.000.00-100.00%
QQQ241018C003450002024-06-17 11:32AM EDT345.00141.770.000.000.00-1240.00%
QQQ241018C003500002024-06-25 3:15PM EDT350.00135.330.000.000.00-20360.00%
QQQ241018C003550002024-06-21 10:51AM EDT355.00131.660.000.000.00-1760.00%
QQQ241018C003600002024-06-25 1:41PM EDT360.00124.740.000.000.00-31000.00%
QQQ241018C003650002024-06-21 3:55PM EDT365.00121.980.000.000.00-1590.00%
QQQ241018C003700002024-06-25 3:15PM EDT370.00116.020.000.000.00-2000.00%
QQQ241018C003750002024-06-20 1:24PM EDT375.00112.970.000.000.00-100.00%
QQQ241018C003800002024-06-26 12:19PM EDT380.00107.670.000.000.00-43520.00%
QQQ241018C003850002024-06-26 1:07PM EDT385.00102.190.000.000.00-700.00%
QQQ241018C003900002024-06-13 10:55AM EDT390.0094.250.000.000.00-100.00%
QQQ241018C003950002024-06-03 10:59AM EDT395.0067.310.000.000.00-4600.00%
QQQ241018C004000002024-06-24 11:27AM EDT400.0086.200.000.000.00-241,2910.00%
QQQ241018C004050002024-06-26 12:26PM EDT405.0084.070.000.000.00-2770.00%
QQQ241018C004100002024-06-26 12:26PM EDT410.0079.330.000.000.00-200.00%
QQQ241018C004150002024-06-27 9:54AM EDT415.0075.930.000.000.00-21520.00%
QQQ241018C004200002024-06-27 1:57PM EDT420.0071.290.000.000.00-100.00%
QQQ241018C004250002024-06-24 2:04PM EDT425.0061.650.000.000.00-300.00%
QQQ241018C004300002024-06-26 12:28PM EDT430.0061.730.000.000.00-100.00%
QQQ241018C004350002024-06-25 12:54PM EDT435.0054.350.000.000.00-16230.00%
QQQ241018C004400002024-06-26 12:28PM EDT440.0053.010.000.000.00-16460.00%
QQQ241018C004450002024-06-27 3:38PM EDT445.0049.260.000.000.00-500.00%
QQQ241018C004500002024-06-27 3:56PM EDT450.0044.800.000.000.00-600.00%
QQQ241018C004550002024-06-27 12:06PM EDT455.0040.550.000.000.00-41,3180.00%
QQQ241018C004600002024-06-27 2:54PM EDT460.0037.150.000.000.00-800.00%
QQQ241018C004650002024-06-26 3:34PM EDT465.0032.150.000.000.00-400.00%
QQQ241018C004700002024-06-27 12:43PM EDT470.0029.890.000.000.00-300.00%
QQQ241018C004750002024-06-27 1:28PM EDT475.0026.600.000.000.00-5800.00%
QQQ241018C004800002024-06-27 4:06PM EDT480.0023.600.000.000.00-1012,9280.00%
QQQ241018C004850002024-06-27 3:56PM EDT485.0020.030.000.000.00-929,3520.39%
QQQ241018C004900002024-06-27 4:04PM EDT490.0017.840.000.000.00-5151,7880.78%
QQQ241018C004950002024-06-27 1:55PM EDT495.0015.100.000.000.00-81,5051.56%
QQQ241018C005000002024-06-27 4:09PM EDT500.0013.000.000.000.00-3301.56%
QQQ241018C005050002024-06-27 2:58PM EDT505.0010.650.000.000.00-201.56%
QQQ241018C005100002024-06-27 11:18AM EDT510.008.790.000.000.00-601.56%
QQQ241018C005150002024-06-27 10:24AM EDT515.007.560.000.000.00-103.13%
QQQ241018C005200002024-06-27 3:16PM EDT520.006.100.000.000.00-703.13%
QQQ241018C005250002024-06-27 11:59AM EDT525.004.660.000.000.00-403.13%
QQQ241018C005300002024-06-27 4:11PM EDT530.004.040.000.000.00-49803.13%
QQQ241018C005350002024-06-27 4:11PM EDT535.003.250.000.000.00-1303.13%
QQQ241018C005400002024-06-27 9:54AM EDT540.002.630.000.000.00-103.13%
QQQ241018C005450002024-06-26 11:50AM EDT545.002.040.000.000.00-506.25%
QQQ241018C005500002024-06-27 3:13PM EDT550.001.650.000.000.00-8806.25%
QQQ241018C005550002024-06-26 10:39AM EDT555.001.340.000.000.00-106.25%
QQQ241018C005600002024-06-27 1:26PM EDT560.001.060.000.000.00-206.25%
QQQ241018C005650002024-06-26 11:00AM EDT565.000.870.000.000.00-26856.25%
QQQ241018C005700002024-06-27 9:51AM EDT570.000.700.000.000.00-29986.25%
QQQ241018C005750002024-06-27 3:39PM EDT575.000.530.000.000.00-506.25%
QQQ241018C005800002024-06-27 9:51AM EDT580.000.460.000.000.00-206.25%
QQQ241018C005850002024-06-26 3:01PM EDT585.000.370.000.000.00-106.25%
QQQ241018C005900002024-06-26 2:52PM EDT590.000.310.000.000.00-106.25%
QQQ241018C005950002024-06-26 3:33PM EDT595.000.260.000.000.00-30006.25%
QQQ241018C006000002024-06-26 1:18PM EDT600.000.230.000.000.00-106.25%
QQQ241018C006050002024-06-17 11:18AM EDT605.000.240.000.000.00-1006.25%
QQQ241018C006100002024-06-12 3:17PM EDT610.000.150.000.000.00-1006.25%
QQQ241018C006150002024-05-13 10:10AM EDT615.000.060.030.210.00-23619.09%
QQQ241018C006200002024-04-24 10:59AM EDT620.000.070.030.080.00-24317.53%
QQQ241018C006250002024-06-20 1:36PM EDT625.000.180.000.000.00-14612.50%
QQQ241018C006300002024-06-17 9:58AM EDT630.000.120.000.000.00-52312.50%
QQQ241018C006350002024-06-18 10:10AM EDT635.000.120.000.000.00-1012.50%
QQQ241018C006400002024-06-05 1:05PM EDT640.000.050.000.000.00-10012.50%
QQQ241018C006450002024-06-17 2:12PM EDT645.000.080.000.000.00-21012.50%
QQQ241018C006500002024-06-25 1:47PM EDT650.000.060.000.000.00-2012.50%
QQQ241018C006550002024-06-25 11:43AM EDT655.000.060.000.000.00-1012.50%
QQQ241018C006600002024-06-27 2:55PM EDT660.000.040.000.000.00-136112.50%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ241018P002100002024-06-27 10:27AM EDT210.000.030.000.000.00-2025.00%
QQQ241018P002150002024-06-27 1:25PM EDT215.000.040.000.000.00-10025.00%
QQQ241018P002200002024-06-21 11:41AM EDT220.000.080.000.000.00-122625.00%
QQQ241018P002250002024-06-11 10:26AM EDT225.000.100.000.000.00-1514125.00%
QQQ241018P002300002024-05-28 4:03PM EDT230.000.090.030.080.00-250848.34%
QQQ241018P002350002024-06-21 10:44AM EDT235.000.100.000.000.00-1025.00%
QQQ241018P002400002024-06-13 4:13PM EDT240.000.090.000.000.00-17725.00%
QQQ241018P002450002024-06-25 11:07AM EDT245.000.110.000.000.00-52,79125.00%
QQQ241018P002500002024-06-26 9:42AM EDT250.000.110.000.000.00-4025.00%
QQQ241018P002550002024-05-30 10:17AM EDT255.000.200.000.000.00-100025.00%
QQQ241018P002600002024-06-27 10:02AM EDT260.000.120.000.000.00-53725.00%
QQQ241018P002650002024-06-11 12:12PM EDT265.000.190.000.000.00-20025.00%
QQQ241018P002700002024-06-25 9:30AM EDT270.000.200.000.000.00-1014025.00%
QQQ241018P002750002024-06-20 1:06PM EDT275.000.200.000.000.00-100025.00%
QQQ241018P002800002024-06-24 12:07PM EDT280.000.210.000.000.00-6025.00%
QQQ241018P002850002024-06-14 10:33AM EDT285.000.260.000.000.00-3025.00%
QQQ241018P002900002024-06-26 10:43AM EDT290.000.240.000.000.00-410012.50%
QQQ241018P002950002024-04-30 9:33AM EDT295.000.960.000.510.00-12741.31%
QQQ241018P003000002024-06-25 2:25PM EDT300.000.270.000.000.00-134812.50%
QQQ241018P003050002024-06-26 4:04PM EDT305.000.270.000.000.00-2012.50%
QQQ241018P003100002024-06-25 9:36AM EDT310.000.360.000.000.00-20012.50%
QQQ241018P003150002024-06-20 12:56PM EDT315.000.440.000.000.00-27012.50%
QQQ241018P003200002024-06-20 2:16PM EDT320.000.470.000.000.00-20012.50%
QQQ241018P003250002024-06-26 12:07PM EDT325.000.400.000.000.00-1012.50%
QQQ241018P003300002024-06-26 10:29AM EDT330.000.470.000.000.00-325612.50%
QQQ241018P003350002024-06-26 10:25AM EDT335.000.520.000.000.00-136712.50%
QQQ241018P003400002024-06-27 9:51AM EDT340.000.490.000.000.00-2012.50%
QQQ241018P003450002024-06-27 11:10AM EDT345.000.560.000.000.00-1012.50%
QQQ241018P003500002024-06-27 9:51AM EDT350.000.630.000.000.00-2012.50%
QQQ241018P003550002024-06-20 11:26AM EDT355.000.830.000.000.00-1012.50%
QQQ241018P003600002024-06-27 4:03PM EDT360.000.740.000.000.00-10012.50%
QQQ241018P003650002024-06-27 12:56PM EDT365.000.830.000.000.00-1012.50%
QQQ241018P003700002024-06-27 2:27PM EDT370.000.930.000.000.00-14012.50%
QQQ241018P003750002024-06-27 4:00PM EDT375.001.010.000.000.00-1306.25%
QQQ241018P003800002024-06-27 1:35PM EDT380.001.140.000.000.00-2339,6026.25%
QQQ241018P003850002024-06-27 2:27PM EDT385.001.280.000.000.00-42046.25%
QQQ241018P003900002024-06-27 4:03PM EDT390.001.400.000.000.00-2023,0966.25%
QQQ241018P003950002024-06-27 1:51PM EDT395.001.580.000.000.00-383,4606.25%
QQQ241018P004000002024-06-27 2:58PM EDT400.001.810.000.000.00-908,8376.25%
QQQ241018P004050002024-06-27 2:50PM EDT405.002.040.000.000.00-1415956.25%
QQQ241018P004100002024-06-26 3:51PM EDT410.002.450.000.000.00-112,8216.25%
QQQ241018P004150002024-06-27 11:38AM EDT415.002.740.000.000.00-306.25%
QQQ241018P004200002024-06-27 4:03PM EDT420.002.900.000.000.00-1685,3486.25%
QQQ241018P004250002024-06-27 2:40PM EDT425.003.420.000.000.00-2006.25%
QQQ241018P004300002024-06-27 4:00PM EDT430.003.800.000.000.00-6203.13%
QQQ241018P004350002024-06-27 4:13PM EDT435.004.230.000.000.00-54,8313.13%
QQQ241018P004400002024-06-27 4:08PM EDT440.004.850.000.000.00-8224,5413.13%
QQQ241018P004450002024-06-27 3:48PM EDT445.005.700.000.000.00-3903.13%
QQQ241018P004500002024-06-27 3:54PM EDT450.006.610.000.000.00-6016,9453.13%
QQQ241018P004550002024-06-27 4:14PM EDT455.007.280.000.000.00-2201.56%
QQQ241018P004600002024-06-27 3:54PM EDT460.008.690.000.000.00-33001.56%
QQQ241018P004650002024-06-27 2:26PM EDT465.009.960.000.000.00-548751.56%
QQQ241018P004700002024-06-27 4:00PM EDT470.0011.000.000.000.00-442,0300.78%
QQQ241018P004750002024-06-27 4:01PM EDT475.0012.530.000.000.00-12000.78%
QQQ241018P004800002024-06-27 3:57PM EDT480.0014.650.000.000.00-8200.20%
QQQ241018P004850002024-06-27 3:43PM EDT485.0016.610.000.000.00-2200.00%
QQQ241018P004900002024-06-27 2:26PM EDT490.0019.310.000.000.00-1500.00%
QQQ241018P004950002024-06-26 12:35PM EDT495.0022.380.000.000.00-100.00%
QQQ241018P005000002024-06-27 10:17AM EDT500.0023.790.000.000.00-423680.00%
QQQ241018P005050002024-06-27 9:42AM EDT505.0027.270.000.000.00-1752140.00%
QQQ241018P005100002024-06-27 4:02PM EDT510.0030.650.000.000.00-2426290.00%
QQQ241018P005150002024-06-20 11:15AM EDT515.0032.780.000.000.00-600.00%
QQQ241018P005200002024-06-25 3:59PM EDT520.0041.000.000.000.00-28520.00%
QQQ241018P005250002024-06-26 3:40PM EDT525.0045.420.000.000.00-300.00%
QQQ241018P005300002024-06-14 11:49AM EDT530.0053.810.000.000.00-2200.00%
QQQ241018P005350002024-06-17 1:17PM EDT535.0051.680.000.000.00-200.00%
QQQ241018P005400002024-06-24 3:34PM EDT540.0064.110.000.000.00-3000.00%
QQQ241018P005450002024-01-31 12:59PM EDT545.00125.4899.3699.770.00--055.46%
QQQ241018P005500002024-06-27 2:00PM EDT550.0069.340.000.000.00-840.00%
QQQ241018P005700002024-05-10 10:23AM EDT570.00127.97107.21107.530.00--044.59%
QQQ241018P005750002024-02-13 10:59AM EDT575.00146.56136.50136.960.00-1070.29%
QQQ241018P005850002024-03-26 1:12PM EDT585.00139.24154.75155.920.00-4081.03%
QQQ241018P005900002024-03-26 1:13PM EDT590.00144.26159.74160.920.00-2082.24%
QQQ241018P005950002024-06-24 3:45PM EDT595.00119.360.000.000.00-100.00%
QQQ241018P006000002024-06-24 3:45PM EDT600.00124.420.000.000.00-100.00%
QQQ241018P006050002024-06-24 3:45PM EDT605.00129.420.000.000.00-100.00%
QQQ241018P006100002024-06-24 3:45PM EDT610.00134.380.000.000.00-300.00%
QQQ241018P006150002024-06-07 2:53PM EDT615.00151.570.000.000.00-400.00%
QQQ241018P006200002024-06-06 9:47AM EDT620.00156.500.000.000.00--00.00%
QQQ241018P006300002024-06-13 10:40AM EDT630.00153.440.000.000.00-200.00%
QQQ241018P006400002024-06-13 10:39AM EDT640.00163.430.000.000.00-200.00%
QQQ241018P006500002024-06-24 3:45PM EDT650.00174.400.000.000.00-100.00%
QQQ241018P006600002024-06-13 10:38AM EDT660.00183.660.000.000.00-200.00%