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 comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ250321C002100002024-06-03 3:19PM EDT210.00248.950.000.000.00-840.00%
QQQ250321C002200002024-05-14 10:59AM EDT220.00232.36263.46264.280.00-1152.05%
QQQ250321C002300002024-06-12 12:31PM EDT230.00252.360.000.000.00-110.00%
QQQ250321C002500002024-06-27 12:56PM EDT250.00240.720.000.000.00-120.00%
QQQ250321C002550002024-04-18 3:55PM EDT255.00180.72206.35206.970.00--10.00%
QQQ250321C002600002024-03-26 1:52PM EDT260.00198.50180.40183.230.00-440.00%
QQQ250321C002650002024-04-08 11:32AM EDT265.00189.56185.64186.030.00-140.00%
QQQ250321C002700002024-05-23 3:52PM EDT270.00194.69220.35221.140.00-2155.61%
QQQ250321C002750002024-06-12 12:45PM EDT275.00209.880.000.000.00-220.00%
QQQ250321C002800002024-06-12 12:45PM EDT280.00205.190.000.000.00--20.00%
QQQ250321C002850002024-05-01 9:59AM EDT285.00151.67177.76178.470.00--10.00%
QQQ250321C002900002024-06-17 10:14AM EDT290.00200.870.000.000.00-110.00%
QQQ250321C003000002024-06-20 10:10AM EDT300.00196.370.000.000.00-2130.00%
QQQ250321C003050002024-06-13 10:11AM EDT305.00184.090.000.000.00-120.00%
QQQ250321C003100002024-06-25 3:58PM EDT310.00182.080.000.000.00-1170.00%
QQQ250321C003150002024-04-15 9:33AM EDT315.00144.000.000.000.00-140.00%
QQQ250321C003200002024-06-24 12:16PM EDT320.00170.900.000.000.00-120.00%
QQQ250321C003250002024-06-11 3:33PM EDT325.00155.520.000.000.00-10160.00%
QQQ250321C003300002024-06-18 9:49AM EDT330.00168.400.000.000.00-1280.00%
QQQ250321C003350002024-06-25 1:32PM EDT335.00157.280.000.000.00-270.00%
QQQ250321C003400002024-06-05 11:02AM EDT340.00135.500.000.000.00-10260.00%
QQQ250321C003450002024-05-13 10:18AM EDT345.00116.28143.51144.380.00-22734.55%
QQQ250321C003500002024-06-25 1:33PM EDT350.00143.250.000.000.00-1260.00%
QQQ250321C003550002024-06-24 2:30PM EDT355.00136.340.000.000.00-2520.00%
QQQ250321C003600002024-06-27 2:11PM EDT360.00137.220.000.000.00-1180.00%
QQQ250321C003650002024-06-24 2:30PM EDT365.00127.360.000.000.00-64660.00%
QQQ250321C003700002024-06-25 9:52AM EDT370.00124.080.000.000.00-10670.00%
QQQ250321C003750002024-06-24 2:41PM EDT375.00118.800.000.000.00-16210.00%
QQQ250321C003800002024-06-27 11:45AM EDT380.00118.250.000.000.00-1350.00%
QQQ250321C003850002024-06-17 3:46PM EDT385.00119.570.000.000.00-2140.00%
QQQ250321C003900002024-06-27 3:52PM EDT390.00110.660.000.000.00-5610.00%
QQQ250321C003950002024-06-20 2:32PM EDT395.00107.380.000.000.00-6610.00%
QQQ250321C004000002024-06-25 9:58AM EDT400.0098.110.000.000.00-132810.00%
QQQ250321C004050002024-06-24 12:08PM EDT405.0095.050.000.000.00-13810.00%
QQQ250321C004100002024-06-20 1:06PM EDT410.0093.300.000.000.00-31360.00%
QQQ250321C004150002024-06-24 12:16PM EDT415.0086.700.000.000.00-382610.00%
QQQ250321C004200002024-06-26 4:08PM EDT420.0084.000.000.000.00-21,1180.00%
QQQ250321C004250002024-06-27 12:05PM EDT425.0080.680.000.000.00-21,1370.00%
QQQ250321C004300002024-06-26 4:08PM EDT430.0076.000.000.000.00-21920.00%
QQQ250321C004310002024-05-07 12:05PM EDT431.0048.2861.8562.420.00-201319.75%
QQQ250321C004320002024-06-27 10:01AM EDT432.0076.500.000.000.00-1160.00%
QQQ250321C004330002024-06-17 2:03PM EDT433.0079.270.000.000.00-3170.00%
QQQ250321C004340002024-06-06 9:52AM EDT434.0060.050.000.000.00-201050.00%
QQQ250321C004350002024-06-24 12:03PM EDT435.0071.030.000.000.00-14170.00%
QQQ250321C004360002024-05-31 9:30AM EDT436.0055.280.000.000.00-220.00%
QQQ250321C004370002024-05-31 10:48AM EDT437.0045.600.000.000.00-1270.00%
QQQ250321C004380002024-06-17 1:57PM EDT438.0074.870.000.000.00-1700.00%
QQQ250321C004390002024-05-23 3:15PM EDT439.0048.7869.6470.330.00-178529.32%
QQQ250321C004400002024-06-26 9:41AM EDT440.0067.660.000.000.00-61,7240.00%
QQQ250321C004410002024-06-03 11:31AM EDT441.0046.750.000.000.00-1210.00%
QQQ250321C004420002024-06-17 2:01PM EDT442.0071.970.000.000.00-2170.00%
QQQ250321C004430002024-06-13 2:00PM EDT443.0062.510.000.000.00-31230.00%
QQQ250321C004440002024-06-27 12:18PM EDT444.0066.420.000.000.00-11060.00%
QQQ250321C004450002024-06-24 10:49AM EDT445.0062.130.000.000.00-403060.00%
QQQ250321C004460002024-05-31 11:33AM EDT446.0039.260.000.000.00-32970.00%
QQQ250321C004470002024-06-24 1:44PM EDT447.0060.080.000.000.00-2980.00%
QQQ250321C004480002024-06-24 10:15AM EDT448.0062.460.000.000.00-2510.00%
QQQ250321C004490002024-06-20 1:43PM EDT449.0062.310.000.000.00-1330.00%
QQQ250321C004500002024-06-27 11:26AM EDT450.0061.860.000.000.00-43,1680.00%
QQQ250321C004550002024-06-25 9:50AM EDT455.0054.920.000.000.00-28590.00%
QQQ250321C004600002024-06-27 2:35PM EDT460.0054.600.000.000.00-28,8550.00%
QQQ250321C004650002024-06-26 10:24AM EDT465.0051.060.000.000.00-12,3050.00%
QQQ250321C004700002024-06-26 9:41AM EDT470.0046.130.000.000.00-12,2230.00%
QQQ250321C004750002024-06-27 11:42AM EDT475.0044.000.000.000.00-21,8260.00%
QQQ250321C004800002024-06-27 3:59PM EDT480.0041.500.000.000.00-981,0570.00%
QQQ250321C004850002024-06-27 10:16AM EDT485.0039.470.000.000.00-58490.20%
QQQ250321C004900002024-06-25 12:09PM EDT490.0034.490.000.000.00-311,2710.39%
QQQ250321C004950002024-06-25 3:29PM EDT495.0031.950.000.000.00-21,0660.78%
QQQ250321C005000002024-06-27 10:03AM EDT500.0030.450.000.000.00-363,6570.78%
QQQ250321C005050002024-06-27 10:16AM EDT505.0028.330.000.000.00-1148301.56%
QQQ250321C005100002024-06-27 11:36AM EDT510.0024.250.000.000.00-622,4721.56%
QQQ250321C005150002024-06-27 9:54AM EDT515.0022.890.000.000.00-241,2191.56%
QQQ250321C005200002024-06-27 10:01AM EDT520.0020.960.000.000.00-552,1221.56%
QQQ250321C005250002024-06-27 10:39AM EDT525.0019.050.000.000.00-932,1331.56%
QQQ250321C005300002024-06-27 11:09AM EDT530.0016.700.000.000.00-252303.13%
QQQ250321C005350002024-06-27 2:43PM EDT535.0014.810.000.000.00-17333.13%
QQQ250321C005400002024-06-26 3:02PM EDT540.0012.850.000.000.00-231,3043.13%
QQQ250321C005450002024-06-27 2:12PM EDT545.0011.950.000.000.00-26443.13%
QQQ250321C005500002024-06-27 4:02PM EDT550.0010.870.000.000.00-8678143.13%
QQQ250321C005550002024-06-27 3:14PM EDT555.009.670.000.000.00-21,7053.13%
QQQ250321C005600002024-06-24 2:11PM EDT560.007.490.000.000.00-25543.13%
QQQ250321C005650002024-06-27 3:08PM EDT565.007.600.000.000.00-2529433.13%
QQQ250321C005700002024-06-24 3:23PM EDT570.006.050.000.000.00-21,2133.13%
QQQ250321C005750002024-06-27 10:16AM EDT575.006.250.000.000.00-21,3073.13%
QQQ250321C005800002024-06-25 2:37PM EDT580.005.000.000.000.00-87463.13%
QQQ250321C005850002024-06-25 2:26PM EDT585.004.440.000.000.00-31526.25%
QQQ250321C005900002024-06-24 3:02PM EDT590.003.740.000.000.00-962676.25%
QQQ250321C005950002024-06-24 1:44PM EDT595.003.200.000.000.00-41896.25%
QQQ250321C006000002024-06-26 9:30AM EDT600.003.100.000.000.00-11346.25%
QQQ250321C006050002024-06-27 3:56PM EDT605.002.740.000.000.00-11996.25%
QQQ250321C006100002024-06-21 1:42PM EDT610.002.610.000.000.00-3836.25%
QQQ250321C006150002024-06-26 12:11PM EDT615.002.210.000.000.00-5966.25%
QQQ250321C006200002024-06-20 9:38AM EDT620.002.480.000.000.00-2156.25%
QQQ250321C006250002024-06-24 9:36AM EDT625.001.750.000.000.00-1146.25%
QQQ250321C006300002024-06-25 10:00AM EDT630.001.440.000.000.00-31976.25%
QQQ250321C006350002024-06-18 3:02PM EDT635.001.690.000.000.00-31326.25%
QQQ250321C006400002024-06-18 3:27PM EDT640.001.510.000.000.00-46546.25%
QQQ250321C006450002024-06-18 3:49PM EDT645.001.340.000.000.00-41666.25%
QQQ250321C006500002024-06-25 9:52AM EDT650.000.870.000.000.00-102676.25%
QQQ250321C006550002024-06-25 2:39PM EDT655.000.800.000.000.00-156.25%
QQQ250321C006600002024-06-21 1:23PM EDT660.000.790.000.000.00-125796.25%
QQQ250321C006700002024-06-24 9:49AM EDT670.000.610.000.000.00-212956.25%
QQQ250321C006800002024-06-24 2:53PM EDT680.000.450.000.000.00-9316.25%
QQQ250321C006850002024-06-25 10:03AM EDT685.000.440.000.000.00-146.25%
QQQ250321C006900002024-06-26 9:30AM EDT690.000.390.000.000.00-3126.25%
QQQ250321C006950002024-06-20 1:36PM EDT695.000.460.000.000.00-16186.25%
QQQ250321C007000002024-06-21 12:15PM EDT700.000.330.000.000.00-116.25%
QQQ250321C007100002024-06-25 9:50AM EDT710.000.240.000.000.00-336.25%
QQQ250321C007150002024-06-27 10:04AM EDT715.000.260.000.000.00-111246.25%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ250321P002100002024-06-25 11:35AM EDT210.000.320.000.000.00-39125.00%
QQQ250321P002150002024-05-24 9:30AM EDT215.000.540.240.470.00-12041.77%
QQQ250321P002200002024-06-26 3:59PM EDT220.000.380.000.000.00-81,29112.50%
QQQ250321P002250002024-05-28 11:33AM EDT225.000.480.380.430.00-54139.14%
QQQ250321P002300002024-04-26 9:53AM EDT230.000.950.410.640.00-11140.23%
QQQ250321P002350002024-06-07 1:02PM EDT235.000.520.000.000.00-3612.50%
QQQ250321P002400002024-05-16 12:18PM EDT240.000.620.430.630.00-21138.03%
QQQ250321P002450002024-06-24 10:44AM EDT245.000.610.000.000.00-21512.50%
QQQ250321P002500002024-06-25 11:58AM EDT250.000.620.000.000.00-56912.50%
QQQ250321P002550002024-05-28 11:27AM EDT255.000.800.530.670.00-2935.33%
QQQ250321P002600002024-06-12 11:35AM EDT260.000.750.000.000.00-102712.50%
QQQ250321P002650002024-06-04 10:23AM EDT265.001.090.000.000.00-1712.50%
QQQ250321P002700002024-06-14 11:28AM EDT270.001.000.000.000.00-102012.50%
QQQ250321P002750002024-05-21 12:58PM EDT275.001.120.861.060.00-13533.89%
QQQ250321P002800002024-06-25 12:42PM EDT280.001.050.000.000.00-2521912.50%
QQQ250321P002850002024-06-12 11:35AM EDT285.001.080.000.000.00-103312.50%
QQQ250321P002900002024-06-24 10:01AM EDT290.001.250.000.000.00-43,44512.50%
QQQ250321P002950002024-06-24 1:49PM EDT295.001.320.000.000.00-1912.50%
QQQ250321P003000002024-06-27 10:45AM EDT300.001.320.000.000.00-562012.50%
QQQ250321P003050002024-06-21 1:14PM EDT305.001.560.000.000.00-31112.50%
QQQ250321P003100002024-06-24 9:32AM EDT310.001.740.000.000.00-162812.50%
QQQ250321P003150002024-06-27 4:03PM EDT315.001.680.000.000.00-15712.50%
QQQ250321P003200002024-06-26 2:33PM EDT320.001.860.000.000.00-12,87812.50%
QQQ250321P003250002024-06-24 3:25PM EDT325.002.140.000.000.00-32596.25%
QQQ250321P003300002024-06-27 2:00PM EDT330.002.110.000.000.00-37276.25%
QQQ250321P003350002024-06-26 3:01PM EDT335.002.400.000.000.00-15946.25%
QQQ250321P003400002024-06-27 10:36AM EDT340.002.510.000.000.00-610,1526.25%
QQQ250321P003450002024-06-24 2:56PM EDT345.002.980.000.000.00-86976.25%
QQQ250321P003500002024-06-27 11:08AM EDT350.002.970.000.000.00-310,5366.25%
QQQ250321P003550002024-06-12 12:39PM EDT355.003.340.000.000.00-33966.25%
QQQ250321P003600002024-06-27 12:24PM EDT360.003.470.000.000.00-24,1516.25%
QQQ250321P003650002024-06-27 3:59PM EDT365.003.710.000.000.00-32976.25%
QQQ250321P003700002024-06-27 12:26PM EDT370.004.120.000.000.00-146,8206.25%
QQQ250321P003750002024-06-24 9:34AM EDT375.004.800.000.000.00-11516.25%
QQQ250321P003800002024-06-27 4:00PM EDT380.004.730.000.000.00-24,3096.25%
QQQ250321P003850002024-06-27 3:18PM EDT385.005.150.000.000.00-21,7606.25%
QQQ250321P003900002024-06-27 9:37AM EDT390.005.490.000.000.00-13,1526.25%
QQQ250321P003950002024-06-21 12:04PM EDT395.006.340.000.000.00-11,8256.25%
QQQ250321P004000002024-06-27 11:36AM EDT400.006.880.000.000.00-38,6823.13%
QQQ250321P004050002024-06-27 11:36AM EDT405.007.460.000.000.00-461,8383.13%
QQQ250321P004100002024-06-27 11:36AM EDT410.008.100.000.000.00-824453.13%
QQQ250321P004150002024-06-27 11:36AM EDT415.008.780.000.000.00-5014,1673.13%
QQQ250321P004200002024-06-27 4:10PM EDT420.008.990.000.000.00-261,3503.13%
QQQ250321P004250002024-06-27 11:51AM EDT425.0010.290.000.000.00-4139803.13%
QQQ250321P004300002024-06-27 3:48PM EDT430.0010.800.000.000.00-1,0724,8343.13%
QQQ250321P004310002024-06-27 3:33PM EDT431.0010.890.000.000.00-4253993.13%
QQQ250321P004320002024-06-27 3:45PM EDT432.0011.050.000.000.00-2362263.13%
QQQ250321P004330002024-06-27 2:59PM EDT433.0011.290.000.000.00-5456063.13%
QQQ250321P004340002024-06-27 11:02AM EDT434.0011.670.000.000.00-2442703.13%
QQQ250321P004350002024-06-27 11:44AM EDT435.0012.130.000.000.00-1574603.13%
QQQ250321P004360002024-06-27 9:56AM EDT436.0011.880.000.000.00-9883.13%
QQQ250321P004370002024-06-27 12:14PM EDT437.0012.240.000.000.00-916043.13%
QQQ250321P004380002024-06-27 11:13AM EDT438.0012.460.000.000.00-39933.13%
QQQ250321P004390002024-06-27 10:41AM EDT439.0012.380.000.000.00-341733.13%
QQQ250321P004400002024-06-27 3:07PM EDT440.0012.650.000.000.00-4346,8811.56%
QQQ250321P004410002024-06-27 11:02AM EDT441.0013.030.000.000.00-731211.56%
QQQ250321P004420002024-06-27 10:52AM EDT442.0013.290.000.000.00-44711.56%
QQQ250321P004430002024-06-27 11:05AM EDT443.0013.430.000.000.00-96821.56%
QQQ250321P004440002024-06-27 3:42PM EDT444.0013.450.000.000.00-333391.56%
QQQ250321P004450002024-06-27 12:11PM EDT445.0013.930.000.000.00-225041.56%
QQQ250321P004460002024-06-27 10:56AM EDT446.0014.100.000.000.00-329911.56%
QQQ250321P004470002024-06-27 10:41AM EDT447.0014.100.000.000.00-82141.56%
QQQ250321P004480002024-06-27 10:37AM EDT448.0014.360.000.000.00-152701.56%
QQQ250321P004490002024-06-24 9:58AM EDT449.0015.540.000.000.00-1991.56%
QQQ250321P004500002024-06-27 12:02PM EDT450.0015.190.000.000.00-112,1361.56%
QQQ250321P004550002024-06-27 3:14PM EDT455.0016.010.000.000.00-265231.56%
QQQ250321P004600002024-06-27 3:19PM EDT460.0017.410.000.000.00-491,0591.56%
QQQ250321P004650002024-06-27 3:19PM EDT465.0018.860.000.000.00-61080.78%
QQQ250321P004700002024-06-26 9:57AM EDT470.0020.980.000.000.00-74560.78%
QQQ250321P004750002024-06-26 2:55PM EDT475.0022.790.000.000.00-6217610.39%
QQQ250321P004800002024-06-27 4:14PM EDT480.0023.550.000.000.00-261460.10%
QQQ250321P004850002024-06-27 3:44PM EDT485.0025.860.000.000.00-65390.00%
QQQ250321P004900002024-06-24 1:51PM EDT490.0030.820.000.000.00-511360.00%
QQQ250321P004950002024-06-26 2:55PM EDT495.0031.170.000.000.00-89060.00%
QQQ250321P005000002024-06-27 11:15AM EDT500.0032.950.000.000.00-165230.00%
QQQ250321P005050002024-06-27 10:27AM EDT505.0034.770.000.000.00-91,2820.00%
QQQ250321P005100002024-06-26 11:55AM EDT510.0038.550.000.000.00-361120.00%
QQQ250321P005150002024-06-24 2:18PM EDT515.0045.500.000.000.00-1001460.00%
QQQ250321P005200002024-06-27 9:48AM EDT520.0043.690.000.000.00-5460.00%
QQQ250321P005250002024-05-23 10:26AM EDT525.0067.1548.6349.390.00-10012.22%
QQQ250321P005300002024-06-26 3:16PM EDT530.0053.450.000.000.00-12450.00%
QQQ250321P005350002024-06-14 3:18PM EDT535.0058.020.000.000.00--10.00%
QQQ250321P005400002024-03-28 1:47PM EDT540.0095.75108.63109.380.00-2044.32%
QQQ250321P005450002024-06-24 1:25PM EDT545.0069.500.000.000.00-300.00%
QQQ250321P005500002024-06-25 11:23AM EDT550.0071.600.000.000.00-900.00%
QQQ250321P005600002024-06-14 10:01AM EDT560.0082.530.000.000.00--00.00%
QQQ250321P006500002024-06-21 2:55PM EDT650.00170.520.000.000.00-2200.00%
QQQ250321P006600002024-06-14 10:01AM EDT660.00182.500.000.000.00--00.00%
QQQ250321P006700002024-05-06 9:42AM EDT670.00232.50206.62207.060.00--041.29%
QQQ250321P006900002024-06-21 3:03PM EDT690.00210.150.000.000.00-2000.00%
QQQ250321P007100002024-06-24 3:44PM EDT710.00234.470.000.000.00-300.00%
QQQ250321P007150002024-06-24 3:44PM EDT715.00239.500.000.000.00-300.00%