Mercado abrirá em 1 h 53 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
483,65 +2,04 (+0,42%)
Pré-Abertura: 07:06AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara31 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ250331C003000002024-05-15 11:29AM EDT300.00163.39190.50191.140.00-6647.14%
QQQ250331C003150002024-06-21 11:53AM EDT315.00179.840.000.000.00-120.00%
QQQ250331C003250002024-06-21 9:52AM EDT325.00167.230.000.000.00-110.00%
QQQ250331C003300002024-05-14 12:50PM EDT330.00129.87159.84160.440.00-2338.77%
QQQ250331C003350002024-05-02 11:26AM EDT335.00108.70131.80132.610.00--50.00%
QQQ250331C003400002024-04-01 1:48PM EDT340.00124.70108.17109.200.00--10.00%
QQQ250331C003450002024-06-27 2:12PM EDT345.00150.720.000.000.00-110.00%
QQQ250331C003500002024-06-20 10:57AM EDT350.00150.800.000.000.00-2100.00%
QQQ250331C003550002024-06-21 9:49AM EDT355.00140.650.000.000.00-500.00%
QQQ250331C003600002024-06-26 10:02AM EDT360.00136.430.000.000.00-270.00%
QQQ250331C003650002024-06-21 9:49AM EDT365.00131.700.000.000.00-560.00%
QQQ250331C003700002024-06-27 2:15PM EDT370.00128.370.000.000.00-120.00%
QQQ250331C003750002024-05-24 10:15AM EDT375.00101.72123.34124.160.00-2437.45%
QQQ250331C003800002024-06-14 1:35PM EDT380.00117.200.000.000.00-350.00%
QQQ250331C003900002024-05-30 3:50PM EDT390.0083.250.000.000.00-120.00%
QQQ250331C003950002024-06-21 12:46PM EDT395.00106.550.000.000.00-140.00%
QQQ250331C004000002024-06-14 12:50PM EDT400.0099.000.000.000.00-790.00%
QQQ250331C004010002024-04-23 11:03AM EDT401.0058.340.000.000.00-2160.00%
QQQ250331C004020002024-06-25 10:52AM EDT402.0097.120.000.000.00-170.00%
QQQ250331C004030002024-05-24 9:30AM EDT403.0077.7799.0699.890.00-2233.55%
QQQ250331C004050002024-06-18 1:50PM EDT405.00102.310.000.000.00-740.00%
QQQ250331C004060002024-05-01 2:46PM EDT406.0056.2571.4672.330.00--30.00%
QQQ250331C004070002024-04-17 12:10PM EDT407.0058.5671.4572.090.00-100.00%
QQQ250331C004100002024-06-21 2:17PM EDT410.0093.270.000.000.00-1280.00%
QQQ250331C004110002024-06-17 10:27AM EDT411.0091.020.000.000.00-120.00%
QQQ250331C004120002024-06-10 10:32AM EDT412.0076.760.000.000.00--30.00%
QQQ250331C004140002024-04-22 9:33AM EDT414.0046.4069.8170.470.00-5514.03%
QQQ250331C004150002024-05-23 10:07AM EDT415.0070.3889.0589.850.00-212131.98%
QQQ250331C004160002024-05-13 3:51PM EDT416.0058.8481.7782.700.00-2127.01%
QQQ250331C004180002024-05-15 11:21AM EDT418.0062.8885.1185.730.00-10130.36%
QQQ250331C004190002024-05-20 11:26AM EDT419.0065.2789.7790.440.00-1234.29%
QQQ250331C004200002024-06-11 10:39AM EDT420.0071.300.000.000.00-1120.00%
QQQ250331C004210002024-05-16 11:50AM EDT421.0063.4482.6883.290.00--030.01%
QQQ250331C004230002024-05-15 2:00PM EDT423.0060.7381.0781.680.00-3129.78%
QQQ250331C004240002024-06-05 3:36PM EDT424.0067.020.000.000.00-1390.00%
QQQ250331C004250002024-06-14 3:07PM EDT425.0079.250.000.000.00-170.00%
QQQ250331C004260002024-05-24 11:11AM EDT426.0063.0080.1380.940.00-1430.62%
QQQ250331C004270002024-05-24 11:02AM EDT427.0061.7579.3380.140.00-20530.50%
QQQ250331C004280002024-05-16 11:47AM EDT428.0058.3477.0877.700.00-2129.21%
QQQ250331C004290002024-06-12 10:11AM EDT429.0072.210.000.000.00-220.00%
QQQ250331C004300002024-06-26 10:06AM EDT430.0077.100.000.000.00-2990.00%
QQQ250331C004320002024-06-12 4:04PM EDT432.0069.180.000.000.00-120.00%
QQQ250331C004330002024-05-30 10:33AM EDT433.0054.320.000.000.00-190.00%
QQQ250331C004340002024-06-05 12:59PM EDT434.0059.070.000.000.00-110.00%
QQQ250331C004350002024-06-20 2:45PM EDT435.0073.940.000.000.00-1140.00%
QQQ250331C004360002024-06-06 2:47PM EDT436.0058.670.000.000.00-110.00%
QQQ250331C004370002024-06-17 10:28AM EDT437.0070.100.000.000.00-160.00%
QQQ250331C004380002024-06-14 11:52AM EDT438.0067.800.000.000.00-4,0024,0100.00%
QQQ250331C004390002024-06-17 2:39PM EDT439.0074.420.000.000.00-28,0020.00%
QQQ250331C004400002024-06-21 11:11AM EDT440.0070.050.000.000.00-32,7970.00%
QQQ250331C004410002024-06-20 12:31PM EDT441.0069.440.000.000.00-4,0004,0110.00%
QQQ250331C004420002024-06-20 1:33PM EDT442.0067.570.000.000.00-110.00%
QQQ250331C004430002024-06-11 2:27PM EDT443.0056.310.000.000.00-3150.00%
QQQ250331C004440002024-05-14 9:30AM EDT444.0047.370.000.000.00--10.00%
QQQ250331C004450002024-06-12 11:02AM EDT445.0060.070.000.000.00-1830.00%
QQQ250331C004460002024-06-20 1:01PM EDT446.0066.000.000.000.00-10480.00%
QQQ250331C004470002024-05-31 12:13PM EDT447.0038.320.000.000.00-54570.00%
QQQ250331C004490002024-06-04 2:30PM EDT449.0043.700.000.000.00-110.00%
QQQ250331C004500002024-06-27 2:01PM EDT450.0062.000.000.000.00-11150.00%
QQQ250331C004510002024-06-20 12:42PM EDT451.0062.230.000.000.00-1180.00%
QQQ250331C004520002024-05-31 12:09PM EDT452.0035.500.000.000.00-360.00%
QQQ250331C004530002024-06-11 2:05PM EDT453.0048.980.000.000.00-110.00%
QQQ250331C004540002024-05-20 1:06PM EDT454.0041.7562.3763.010.00-151529.57%
QQQ250331C004550002024-06-26 3:54PM EDT455.0058.040.000.000.00-2760.00%
QQQ250331C004560002024-06-11 3:45PM EDT456.0047.460.000.000.00-160.00%
QQQ250331C004570002024-05-29 1:21PM EDT457.0041.400.000.000.00-120.00%
QQQ250331C004580002024-06-05 2:10PM EDT458.0042.910.000.000.00-15160.00%
QQQ250331C004600002024-06-26 10:02AM EDT460.0054.630.000.000.00-2750.00%
QQQ250331C004610002024-06-20 9:52AM EDT461.0058.200.000.000.00-1110.00%
QQQ250331C004620002024-06-20 2:31PM EDT462.0054.540.000.000.00-270.00%
QQQ250331C004630002024-06-07 12:17PM EDT463.0041.230.000.000.00-15150.00%
QQQ250331C004640002024-06-18 2:10PM EDT464.0055.270.000.000.00-1170.00%
QQQ250331C004650002024-06-26 3:54PM EDT465.0051.090.000.000.00-21220.00%
QQQ250331C004660002024-06-12 2:49PM EDT466.0045.440.000.000.00-25420.00%
QQQ250331C004680002024-06-12 11:04AM EDT468.0044.880.000.000.00-110.00%
QQQ250331C004690002024-06-14 12:07PM EDT469.0046.360.000.000.00-220.00%
QQQ250331C004700002024-06-14 10:26AM EDT470.0045.900.000.000.00-3740.00%
QQQ250331C004710002024-04-19 3:14PM EDT471.0018.210.000.000.00-110.00%
QQQ250331C004720002024-06-14 12:07PM EDT472.0044.420.000.000.00--20.00%
QQQ250331C004740002024-06-12 3:01PM EDT474.0041.230.000.000.00--1150.00%
QQQ250331C004750002024-06-27 4:06PM EDT475.0045.480.000.000.00-21220.00%
QQQ250331C004760002024-04-10 11:03AM EDT476.0025.9222.9323.500.00--412.36%
QQQ250331C004770002024-06-27 4:06PM EDT477.0044.220.000.000.00-230.00%
QQQ250331C004780002024-06-24 9:49AM EDT478.0041.090.000.000.00-1400.00%
QQQ250331C004790002024-05-09 11:11AM EDT479.0021.9630.7131.190.00-2117.90%
QQQ250331C004800002024-06-27 4:01PM EDT480.0042.210.000.000.00-154480.00%
QQQ250331C004810002024-06-24 11:34AM EDT481.0039.760.000.000.00-250.00%
QQQ250331C004820002024-06-27 4:06PM EDT482.0041.330.000.000.00-15240.03%
QQQ250331C004830002024-06-18 10:58AM EDT483.0042.270.000.000.00--120.10%
QQQ250331C004850002024-06-25 1:35PM EDT485.0036.700.000.000.00-13310.20%
QQQ250331C004860002024-06-26 11:53AM EDT486.0037.920.000.000.00-15240.20%
QQQ250331C004870002024-06-17 3:22PM EDT487.0041.250.000.000.00-570.39%
QQQ250331C004880002024-05-20 2:13PM EDT488.0023.3639.6140.200.00-2225.76%
QQQ250331C004900002024-06-20 3:35PM EDT490.0036.380.000.000.00-121980.39%
QQQ250331C004950002024-06-20 3:35PM EDT495.0033.620.000.000.00-5140.78%
QQQ250331C005000002024-06-25 11:15AM EDT500.0029.340.000.000.00-22210.78%
QQQ250331C005050002024-06-20 1:50PM EDT505.0028.220.000.000.00-252681.56%
QQQ250331C005100002024-06-24 9:58AM EDT510.0025.070.000.000.00-501051.56%
QQQ250331C005150002024-06-20 10:37AM EDT515.0025.350.000.000.00-1251.56%
QQQ250331C005200002024-06-20 12:04PM EDT520.0023.030.000.000.00-71201.56%
QQQ250331C005250002024-06-17 2:12PM EDT525.0021.900.000.000.00-18431.56%
QQQ250331C005300002024-06-26 10:51AM EDT530.0017.210.000.000.00-2223.13%
QQQ250331C005350002024-06-24 12:30PM EDT535.0014.720.000.000.00-501553.13%
QQQ250331C005400002024-06-20 10:57AM EDT540.0015.780.000.000.00-3533.13%
QQQ250331C005450002024-06-27 2:12PM EDT545.0012.390.000.000.00-1983.13%
QQQ250331C005500002024-06-27 11:48AM EDT550.0010.880.000.000.00-1603.13%
QQQ250331C005550002024-06-27 11:55AM EDT555.009.750.000.000.00-43703.13%
QQQ250331C005600002024-06-24 9:31AM EDT560.008.740.000.000.00-1673.13%
QQQ250331C005650002024-06-18 4:13PM EDT565.009.270.000.000.00-1503.13%
QQQ250331C005700002024-06-24 11:34AM EDT570.006.800.000.000.00-2283.13%
QQQ250331C005750002024-06-18 10:50AM EDT575.007.250.000.000.00-11173.13%
QQQ250331C005800002024-06-17 2:46PM EDT580.006.600.000.000.00--13.13%
QQQ250331C005850002024-06-20 3:22PM EDT585.005.100.000.000.00--203.13%
QQQ250331C005900002024-06-20 2:29PM EDT590.004.800.000.000.00--16.25%
QQQ250331C005950002024-06-24 1:09PM EDT595.003.510.000.000.00-126.25%
Opções de vendapara31 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ250331P003000002024-06-17 12:48PM EDT300.001.410.000.000.00-21112.50%
QQQ250331P003050002024-06-17 3:59PM EDT305.001.600.000.000.00-4712.50%
QQQ250331P003100002024-06-27 12:55PM EDT310.001.610.000.000.00-11112.50%
QQQ250331P003150002024-06-27 1:41PM EDT315.001.720.000.000.00-11112.50%
QQQ250331P003200002024-06-26 3:03PM EDT320.002.000.000.000.00-121112.50%
QQQ250331P003250002024-06-21 10:13AM EDT325.002.250.000.000.00-61136.25%
QQQ250331P003300002024-06-12 10:26AM EDT330.002.220.000.000.00-22316.25%
QQQ250331P003350002024-06-24 3:57PM EDT335.002.700.000.000.00-3866.25%
QQQ250331P003400002024-06-24 4:01PM EDT340.002.950.000.000.00-151116.25%
QQQ250331P003450002024-06-24 3:54PM EDT345.003.150.000.000.00-21496.25%
QQQ250331P003500002024-06-27 10:26AM EDT350.003.050.000.000.00-16516.25%
QQQ250331P003550002024-06-14 11:14AM EDT355.003.640.000.000.00-18026.25%
QQQ250331P003600002024-06-20 4:11PM EDT360.003.870.000.000.00-61866.25%
QQQ250331P003650002024-06-20 11:29AM EDT365.003.920.000.000.00-2846.25%
QQQ250331P003700002024-06-27 10:12AM EDT370.004.200.000.000.00-1366.25%
QQQ250331P003750002024-06-27 10:58AM EDT375.004.630.000.000.00-21066.25%
QQQ250331P003800002024-06-27 12:51PM EDT380.005.020.000.000.00-2336.25%
QQQ250331P003850002024-06-24 1:35PM EDT385.005.980.000.000.00-25706.25%
QQQ250331P003900002024-06-25 2:48PM EDT390.006.140.000.000.00-8336.25%
QQQ250331P003950002024-06-21 2:19PM EDT395.006.760.000.000.00-1106.25%
QQQ250331P004000002024-06-26 2:09PM EDT400.007.120.000.000.00-11,5853.13%
QQQ250331P004010002024-05-17 10:20AM EDT401.0010.577.177.490.00-1121.88%
QQQ250331P004030002024-06-25 11:06AM EDT403.007.790.000.000.00-113.13%
QQQ250331P004040002024-06-18 12:55PM EDT404.007.040.000.000.00-553.13%
QQQ250331P004050002024-06-27 10:22AM EDT405.007.330.000.000.00-2573.13%
QQQ250331P004070002024-06-04 9:35AM EDT407.0011.880.000.000.00-113.13%
QQQ250331P004090002024-06-20 2:29PM EDT409.008.150.000.000.00--13.13%
QQQ250331P004100002024-06-25 11:18AM EDT410.008.500.000.000.00-261163.13%
QQQ250331P004120002024-06-05 10:04AM EDT412.0011.180.000.000.00--13.13%
QQQ250331P004130002024-06-17 1:17PM EDT413.008.350.000.000.00-483.13%
QQQ250331P004140002024-06-24 2:44PM EDT414.009.510.000.000.00-1153.13%
QQQ250331P004150002024-06-27 4:10PM EDT415.008.490.000.000.00-101323.13%
QQQ250331P004160002024-06-07 9:37AM EDT416.0011.610.000.000.00-143.13%
QQQ250331P004170002024-06-06 9:51AM EDT417.0011.550.000.000.00-123.13%
QQQ250331P004180002024-06-10 9:38AM EDT418.0011.940.000.000.00-123.13%
QQQ250331P004190002024-06-11 10:19AM EDT419.0011.710.000.000.00--13.13%
QQQ250331P004200002024-06-27 10:12AM EDT420.009.340.000.000.00-21183.13%
QQQ250331P004210002024-06-17 10:19AM EDT421.009.990.000.000.00-153.13%
QQQ250331P004220002024-06-11 1:54PM EDT422.0012.010.000.000.00-183.13%
QQQ250331P004230002024-06-13 11:51AM EDT423.0010.430.000.000.00-223.13%
QQQ250331P004240002024-05-01 3:00PM EDT424.0023.5015.0915.830.00-11124.15%
QQQ250331P004250002024-06-24 9:39AM EDT425.0011.100.000.000.00-1223.13%
QQQ250331P004260002024-04-24 11:55AM EDT426.0026.9214.2814.700.00-4322.81%
QQQ250331P004270002024-06-04 10:45AM EDT427.0016.150.000.000.00-143.13%
QQQ250331P004280002024-06-13 9:38AM EDT428.0010.910.000.000.00-133.13%
QQQ250331P004290002024-06-20 2:29PM EDT429.0011.100.000.000.00-183.13%
QQQ250331P004300002024-06-25 2:32PM EDT430.0011.520.000.000.00-1043193.13%
QQQ250331P004310002024-06-20 12:31PM EDT431.0011.640.000.000.00-193.13%
QQQ250331P004320002024-06-24 10:48AM EDT432.0012.640.000.000.00-143.13%
QQQ250331P004330002024-06-21 9:43AM EDT433.0012.020.000.000.00-143.13%
QQQ250331P004340002024-06-20 9:40AM EDT434.0011.200.000.000.00-70403.13%
QQQ250331P004350002024-06-20 9:43AM EDT435.0011.320.000.000.00-1713.13%
QQQ250331P004360002024-06-18 10:57AM EDT436.0011.860.000.000.00-153.13%
QQQ250331P004370002024-06-12 2:32PM EDT437.0013.300.000.000.00-1233.13%
QQQ250331P004380002024-06-12 3:27PM EDT438.0013.670.000.000.00-163.13%
QQQ250331P004390002024-06-04 11:45AM EDT439.0019.990.000.000.00-101.56%
QQQ250331P004400002024-06-25 12:09PM EDT440.0013.750.000.000.00-21681.56%
QQQ250331P004410002024-06-17 11:53AM EDT441.0013.370.000.000.00-141.56%
QQQ250331P004420002024-04-10 12:32PM EDT442.0029.4024.3624.940.00--126.12%
QQQ250331P004430002024-05-15 9:49AM EDT443.0022.6014.3114.940.00--218.98%
QQQ250331P004440002024-05-14 2:04PM EDT444.0024.5014.4814.920.00--218.72%
QQQ250331P004450002024-06-13 11:58AM EDT445.0014.820.000.000.00-7121.56%
QQQ250331P004460002024-05-14 3:01PM EDT446.0024.5514.6915.190.00-41218.43%
QQQ250331P004470002024-06-06 11:09AM EDT447.0018.700.000.000.00-1261.56%
QQQ250331P004480002024-05-31 10:48AM EDT448.0025.100.000.000.00-1211.56%
QQQ250331P004490002024-04-05 2:31PM EDT449.0031.7030.6531.560.00-2028.57%
QQQ250331P004500002024-06-27 12:04PM EDT450.0015.700.000.000.00-10441.56%
QQQ250331P004520002024-05-16 9:58AM EDT452.0024.0016.2216.630.00--117.95%
QQQ250331P004540002024-06-05 1:41PM EDT454.0021.430.000.000.00-321.56%
QQQ250331P004550002024-06-26 1:50PM EDT455.0017.010.000.000.00-3121.56%
QQQ250331P004560002024-06-26 1:50PM EDT456.0017.260.000.000.00-341.56%
QQQ250331P004570002024-06-18 9:53AM EDT457.0016.350.000.000.00-2121.56%
QQQ250331P004590002024-05-31 1:10PM EDT459.0030.360.000.000.00-691.56%
QQQ250331P004600002024-06-24 3:36PM EDT460.0019.530.000.000.00-5471.56%
QQQ250331P004610002024-06-26 1:33PM EDT461.0018.700.000.000.00-330.78%
QQQ250331P004620002024-06-27 11:21AM EDT462.0018.600.000.000.00-150.78%
QQQ250331P004630002024-06-26 1:35PM EDT463.0019.310.000.000.00-350.78%
QQQ250331P004640002024-06-12 11:28AM EDT464.0020.500.000.000.00-120.78%
QQQ250331P004650002024-06-27 11:22AM EDT465.0019.500.000.000.00-11330.78%
QQQ250331P004660002024-06-26 1:35PM EDT466.0020.260.000.000.00-340.78%
QQQ250331P004670002024-06-11 4:04PM EDT467.0024.180.000.000.00-320.78%
QQQ250331P004690002024-06-27 11:21AM EDT469.0020.700.000.000.00-100.78%
QQQ250331P004700002024-06-27 11:19AM EDT470.0021.000.000.000.00-3380.78%
QQQ250331P004710002024-06-27 11:19AM EDT471.0021.300.000.000.00-110.78%
QQQ250331P004730002024-05-24 2:19PM EDT473.0030.0022.3022.910.00-1116.30%
QQQ250331P004740002024-06-12 10:38AM EDT474.0023.880.000.000.00--10.39%
QQQ250331P004750002024-06-24 2:39PM EDT475.0024.890.000.000.00-1160.39%
QQQ250331P004760002024-06-24 3:34PM EDT476.0025.150.000.000.00-570.39%
QQQ250331P004770002024-06-24 3:51PM EDT477.0025.800.000.000.00-260.20%
QQQ250331P004780002024-06-20 1:32PM EDT478.0024.600.000.000.00-120.20%
QQQ250331P004800002024-06-25 12:49PM EDT480.0026.060.000.000.00-11670.10%
QQQ250331P004810002024-04-22 10:28AM EDT481.0066.980.000.000.00--00.05%
QQQ250331P004820002024-04-22 10:28AM EDT482.0067.930.000.000.00--00.00%
QQQ250331P004830002024-06-25 12:53PM EDT483.0027.400.000.000.00-130.00%
QQQ250331P004840002024-06-26 4:01PM EDT484.0026.760.000.000.00-1510.00%
QQQ250331P004850002024-06-21 1:23PM EDT485.0027.600.000.000.00-300.00%
QQQ250331P004860002024-06-25 3:30PM EDT486.0027.370.000.000.00-1370.00%
QQQ250331P004870002024-06-12 1:19PM EDT487.0029.510.000.000.00-100.00%
QQQ250331P004880002024-04-29 3:25PM EDT488.0058.6439.6740.290.00--122.01%
QQQ250331P004900002024-05-03 3:50PM EDT490.0056.8443.5644.540.00-3423.87%
QQQ250331P004950002024-06-27 10:15AM EDT495.0030.250.000.000.00-6000.00%
QQQ250331P005000002024-06-21 10:24AM EDT500.0034.700.000.000.00-100.00%
QQQ250331P005050002024-05-22 2:51PM EDT505.0052.9636.3737.120.00--113.79%
QQQ250331P005100002024-06-17 3:17PM EDT510.0036.400.000.000.00-100.00%
QQQ250331P005200002024-06-24 10:13AM EDT520.0046.440.000.000.00-200.00%
QQQ250331P005300002024-06-18 10:16AM EDT530.0049.600.000.000.00-200.00%
QQQ250331P005350002024-06-24 2:44PM EDT535.0061.000.000.000.00-100.00%
QQQ250331P005500002024-06-18 12:18PM EDT550.0066.300.000.000.00--00.00%
QQQ250331P005600002024-06-13 10:43AM EDT560.0083.700.000.000.00-100.00%
QQQ250331P005700002024-04-01 2:44PM EDT570.00125.50140.35141.760.00--050.22%