Mercado abrirá em 2 h 3 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
483,77 +2,16 (+0,45%)
Pré-Abertura: 06:52AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ261218C002047802024-06-24 3:03PM EDT204.78290.350.000.000.00-500.00%
QQQ261218C002097802024-04-26 3:37PM EDT209.78245.27267.24272.000.00-11519.85%
QQQ261218C002147802024-04-01 9:33AM EDT214.78256.00228.76233.430.00-10140.00%
QQQ261218C002197802024-06-03 11:51AM EDT219.78254.650.000.000.00-100.00%
QQQ261218C002247802024-06-26 9:30AM EDT224.78276.050.000.000.00-100.00%
QQQ261218C002297802024-04-08 12:26PM EDT229.78236.30232.50237.310.00-150.00%
QQQ261218C002347802024-01-31 11:34AM EDT234.78209.760.000.000.00--50.00%
QQQ261218C002397802024-06-12 9:43AM EDT239.78259.230.000.000.00-100.00%
QQQ261218C002447802024-04-09 1:19PM EDT244.78226.00221.50226.000.00-170.00%
QQQ261218C002497802024-06-18 9:33AM EDT249.78260.610.000.000.00-100.00%
QQQ261218C002547802024-06-18 11:10AM EDT254.78256.130.000.000.00-21410.00%
QQQ261218C002597802024-05-23 11:31AM EDT259.78228.10245.76250.000.00-895146.81%
QQQ261218C002647802024-06-12 12:07PM EDT264.78237.350.000.000.00-4440.00%
QQQ261218C002697802024-06-11 1:09PM EDT269.78225.500.000.000.00-500.00%
QQQ261218C002747802024-06-11 10:19AM EDT274.78220.960.000.000.00-1520.00%
QQQ261218C002797802024-06-13 9:57AM EDT279.78228.500.000.000.00-5500.00%
QQQ261218C002847802024-03-04 11:34AM EDT284.78196.58192.50197.000.00-1612.72%
QQQ261218C002897802024-06-18 10:10AM EDT289.78228.000.000.000.00-200.00%
QQQ261218C002947802024-05-24 9:30AM EDT294.78198.88216.86221.000.00-120143.21%
QQQ261218C002997802024-06-17 2:02PM EDT299.78220.000.000.000.00-11300.00%
QQQ261218C003047802024-06-26 2:47PM EDT304.78210.500.000.000.00-7200.00%
QQQ261218C003097802024-06-25 1:48PM EDT309.78205.090.000.000.00-201180.00%
QQQ261218C003147802024-05-21 10:52AM EDT314.78180.00201.27206.000.00-15041.94%
QQQ261218C003197802024-05-24 3:18PM EDT319.78179.55196.75201.000.00-94040.95%
QQQ261218C003247802024-06-26 2:23PM EDT324.78194.500.000.000.00-200.00%
QQQ261218C003297802024-06-18 9:47AM EDT329.78194.670.000.000.00-1500.00%
QQQ261218C003347802024-06-12 4:06PM EDT334.78182.990.000.000.00-6190.00%
QQQ261218C003397802024-06-17 9:49AM EDT339.78180.570.000.000.00-1210.00%
QQQ261218C003447802024-06-17 10:25AM EDT344.78176.010.000.000.00-20000.00%
QQQ261218C003497802024-06-24 2:46PM EDT349.78171.730.000.000.00-100.00%
QQQ261218C003547802024-06-24 11:18AM EDT354.78167.950.000.000.00-100.00%
QQQ261218C003597802024-06-25 12:46PM EDT359.78165.750.000.000.00-1950.00%
QQQ261218C003647802024-06-24 2:53PM EDT364.78160.400.000.000.00-1200.00%
QQQ261218C003697802024-06-26 11:57AM EDT369.78161.540.000.000.00-300.00%
QQQ261218C003747802024-06-20 11:55AM EDT374.78161.010.000.000.00-100.00%
QQQ261218C003797802024-06-26 12:42PM EDT379.78153.230.000.000.00-4820.00%
QQQ261218C003847802024-06-24 12:26PM EDT384.78147.860.000.000.00-300.00%
QQQ261218C003897802024-06-06 10:28AM EDT389.78131.870.000.000.00-400.00%
QQQ261218C003900002024-06-24 12:12PM EDT390.00144.000.000.000.00-100.00%
QQQ261218C003947802024-06-26 12:25PM EDT394.78142.890.000.000.00-500.00%
QQQ261218C003997802024-06-24 1:32PM EDT399.78135.100.000.000.00-500.00%
QQQ261218C004000002024-06-27 11:55AM EDT400.00140.000.000.000.00-100.00%
QQQ261218C004047802024-06-27 3:15PM EDT404.78136.840.000.000.00-1900.00%
QQQ261218C004097802024-06-25 11:16AM EDT409.78130.910.000.000.00-300.00%
QQQ261218C004100002024-06-26 10:15AM EDT410.00132.440.000.000.00-100.00%
QQQ261218C004147802024-06-27 3:15PM EDT414.78129.670.000.000.00-100.00%
QQQ261218C004197802024-06-21 4:05PM EDT419.78125.340.000.000.00-1400.00%
QQQ261218C004200002024-06-27 2:09PM EDT420.00125.720.000.000.00-500.00%
QQQ261218C004247802024-06-27 1:57PM EDT424.78122.830.000.000.00-31050.00%
QQQ261218C004297802024-05-08 10:20AM EDT429.7888.69102.50107.370.00-42127.76%
QQQ261218C004300002024-06-27 2:09PM EDT430.00118.780.000.000.00-600.00%
QQQ261218C004347802024-06-18 10:29AM EDT434.78118.650.000.000.00-200.00%
QQQ261218C004397802024-06-11 2:33PM EDT439.78101.500.000.000.00-100.00%
QQQ261218C004400002024-06-27 3:03PM EDT440.00113.010.000.000.00-1600.00%
QQQ261218C004447802024-06-27 3:19PM EDT444.78109.720.000.000.00-300.00%
QQQ261218C004497802024-06-25 12:50PM EDT449.78103.740.000.000.00-100.00%
QQQ261218C004500002024-06-27 3:19PM EDT450.00106.200.000.000.00-300.00%
QQQ261218C004547802024-06-25 1:07PM EDT454.78100.030.000.000.00-71580.00%
QQQ261218C004597802024-06-11 10:49AM EDT459.7888.300.000.000.00-1580.00%
QQQ261218C004600002024-06-26 3:40PM EDT460.0098.930.000.000.00-41440.00%
QQQ261218C004647802024-06-27 2:49PM EDT464.7896.450.000.000.00-1350.00%
QQQ261218C004697802024-04-18 12:48PM EDT469.7862.3371.5076.140.00-11623.58%
QQQ261218C004700002024-06-25 12:48PM EDT470.0091.600.000.000.00-200.00%
QQQ261218C004747802024-06-27 3:11PM EDT474.7891.160.000.000.00-200.00%
QQQ261218C004797802024-06-25 2:20PM EDT479.7886.500.000.000.00-700.00%
QQQ261218C004800002024-06-27 3:16PM EDT480.0086.910.000.000.00-391580.00%
QQQ261218C004847802024-06-27 11:05AM EDT484.7887.500.000.000.00-100.10%
QQQ261218C004897802024-06-18 9:33AM EDT489.7884.810.000.000.00-14200.20%
QQQ261218C004900002024-06-27 3:23PM EDT490.0082.580.000.000.00-800.20%
QQQ261218C004947802024-06-26 12:26PM EDT494.7878.950.000.000.00-190.39%
QQQ261218C004997802024-06-24 12:48PM EDT499.7873.620.000.000.00-100.39%
QQQ261218C005000002024-06-27 2:19PM EDT500.0076.600.000.000.00-100.39%
QQQ261218C005047802024-06-14 2:06PM EDT504.7871.000.000.000.00-2260.78%
QQQ261218C005097802024-05-06 2:27PM EDT509.7848.0058.0062.650.00-1424.53%
QQQ261218C005100002024-06-18 2:12PM EDT510.0073.550.000.000.00-100.78%
QQQ261218C005147802024-06-18 12:59PM EDT514.7871.740.000.000.00-1600.78%
QQQ261218C005197802024-06-26 11:10AM EDT519.7865.640.000.000.00-240.78%
QQQ261218C005200002024-06-25 10:35AM EDT520.0063.570.000.000.00-3504050.78%
QQQ261218C005247802024-06-24 1:46PM EDT524.7859.850.000.000.00-101.56%
QQQ261218C005297802024-05-31 1:08PM EDT529.7842.340.000.000.00-401.56%
QQQ261218C005300002024-06-27 10:42AM EDT530.0062.600.000.000.00-201.56%
QQQ261218C005347802024-06-27 12:23PM EDT534.7859.740.000.000.00-131.56%
QQQ261218C005397802024-02-07 10:48AM EDT539.7833.1136.5041.260.00-1120.79%
QQQ261218C005400002024-06-24 3:33PM EDT540.0054.000.000.000.00-12001.56%
QQQ261218C005447802024-06-27 12:28PM EDT544.7855.350.000.000.00-101.56%
QQQ261218C005497802024-06-27 2:11PM EDT549.7852.190.000.000.00-201.56%
QQQ261218C005500002024-06-27 2:11PM EDT550.0052.080.000.000.00-101.56%
QQQ261218C005547802024-06-27 2:11PM EDT554.7849.920.000.000.00-201.56%
QQQ261218C005597802024-06-27 2:11PM EDT559.7847.940.000.000.00-401.56%
QQQ261218C005600002024-06-27 2:11PM EDT560.0047.850.000.000.00-201.56%
QQQ261218C005647802024-06-27 2:11PM EDT564.7846.170.000.000.00-301.56%
QQQ261218C005697802024-06-27 2:00PM EDT569.7844.330.000.000.00-201.56%
QQQ261218C005700002024-06-27 2:11PM EDT570.0044.220.000.000.00-45781.56%
QQQ261218C005747802024-06-27 2:11PM EDT574.7842.310.000.000.00-101.56%
QQQ261218C005797802024-06-25 3:53PM EDT579.7840.600.000.000.00-203.13%
QQQ261218C005847802024-06-24 9:49AM EDT584.7838.300.000.000.00-11,5343.13%
QQQ261218C005897802024-05-23 3:01PM EDT589.7827.0035.0040.000.00-91324.95%
QQQ261218C005947802024-06-18 10:04AM EDT594.7837.910.000.000.00-1573.13%
QQQ261218C005997802024-06-25 2:19PM EDT599.7833.660.000.000.00-1923.13%
QQQ261218C006047802024-06-25 11:50AM EDT604.7832.500.000.000.00-403.13%
QQQ261218C006097802024-06-17 3:58PM EDT609.7833.440.000.000.00-603.13%
QQQ261218C006150002024-06-21 2:07PM EDT615.0029.600.000.000.00-13,8803.13%
QQQ261218C006200002024-06-27 12:27PM EDT620.0028.400.000.000.00-103.13%
QQQ261218C006250002024-06-17 2:06PM EDT625.0028.720.000.000.00-273.13%
QQQ261218C006300002024-06-20 9:54AM EDT630.0027.900.000.000.00-1103.13%
QQQ261218C006350002024-06-11 12:48PM EDT635.0020.000.000.000.00-103.13%
QQQ261218C006400002024-06-27 10:12AM EDT640.0024.000.000.000.00-11983.13%
QQQ261218C006450002024-06-14 3:48PM EDT645.0021.100.000.000.00-1203.13%
QQQ261218C006500002024-06-27 11:45AM EDT650.0021.300.000.000.00-11493.13%
QQQ261218C006550002024-06-27 11:45AM EDT655.0020.400.000.000.00-203.13%
QQQ261218C006600002024-06-27 11:45AM EDT660.0019.580.000.000.00-1913.13%
QQQ261218C006650002024-06-21 12:48PM EDT665.0019.010.000.000.00-103.13%
QQQ261218C006700002024-06-18 1:42PM EDT670.0018.750.000.000.00-26533.13%
QQQ261218C006750002024-06-11 10:57AM EDT675.0013.170.000.000.00-203.13%
QQQ261218C006800002024-06-26 10:22AM EDT680.0016.000.000.000.00-15243.13%
QQQ261218C006850002024-06-17 2:23PM EDT685.0016.400.000.000.00-203.13%
QQQ261218C006900002024-06-14 3:07PM EDT690.0014.000.000.000.00-903.13%
QQQ261218C006950002024-06-24 12:13PM EDT695.0013.200.000.000.00-21143.13%
QQQ261218C007000002024-06-26 11:11AM EDT700.0012.940.000.000.00-7406.25%
QQQ261218C007050002024-06-26 11:07AM EDT705.0012.290.000.000.00-2006.25%
QQQ261218C007100002024-06-27 10:18AM EDT710.0012.130.000.000.00-206.25%
QQQ261218C007150002024-06-27 11:17AM EDT715.0011.650.000.000.00-606.25%
Opções de vendapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ261218P002047802024-06-25 3:10PM EDT204.782.190.000.000.00-11,08112.50%
QQQ261218P002097802024-06-17 3:31PM EDT209.783.740.000.000.00-7128112.50%
QQQ261218P002147802024-06-17 3:30PM EDT214.782.500.000.000.00-207612.50%
QQQ261218P002197802024-06-27 10:07AM EDT219.782.590.000.000.00-1012.50%
QQQ261218P002247802024-06-24 12:17PM EDT224.782.900.000.000.00-6012.50%
QQQ261218P002297802024-06-17 3:31PM EDT229.783.390.000.000.00-3106.25%
QQQ261218P002347802024-06-27 11:30AM EDT234.783.250.000.000.00-206.25%
QQQ261218P002397802024-06-17 3:31PM EDT239.782.500.000.000.00-1006.25%
QQQ261218P002447802024-05-29 11:41AM EDT244.784.230.000.000.00-106.25%
QQQ261218P002497802024-06-26 2:56PM EDT249.784.000.000.000.00-1406.25%
QQQ261218P002547802024-06-17 3:40PM EDT254.784.110.000.000.00-1276.25%
QQQ261218P002597802024-06-11 2:39PM EDT259.784.750.000.000.00-64586.25%
QQQ261218P002647802024-06-10 3:58PM EDT264.784.900.000.000.00-8806.25%
QQQ261218P002697802024-06-10 3:56PM EDT269.785.060.000.000.00-206.25%
QQQ261218P002747802024-06-10 2:57PM EDT274.785.740.000.000.00-206.25%
QQQ261218P002797802024-06-20 9:43AM EDT279.785.500.000.000.00-11996.25%
QQQ261218P002847802024-06-20 9:42AM EDT284.786.000.000.000.00-106.25%
QQQ261218P002897802024-06-06 2:22PM EDT289.787.020.000.000.00-406.25%
QQQ261218P002947802024-06-17 12:43PM EDT294.786.790.000.000.00-106.25%
QQQ261218P002997802024-06-20 1:58PM EDT299.787.550.000.000.00-54676.25%
QQQ261218P003047802024-05-31 11:43AM EDT304.789.750.000.000.00-21186.25%
QQQ261218P003097802024-06-17 12:43PM EDT309.788.090.000.000.00-106.25%
QQQ261218P003147802024-06-14 1:26PM EDT314.789.940.000.000.00-876.25%
QQQ261218P003197802024-06-25 3:26PM EDT319.789.190.000.000.00-12556.25%
QQQ261218P003247802024-06-05 3:14PM EDT324.7810.310.000.000.00-12916.25%
QQQ261218P003297802024-06-27 12:19PM EDT329.7810.300.000.000.00-76,3286.25%
QQQ261218P003347802024-06-17 10:53AM EDT334.7810.900.000.000.00-47653.13%
QQQ261218P003397802024-06-21 10:28AM EDT339.7811.750.000.000.00-103.13%
QQQ261218P003447802024-06-17 3:14PM EDT344.7811.460.000.000.00-5603.13%
QQQ261218P003497802024-06-18 2:32PM EDT349.7812.480.000.000.00-603.13%
QQQ261218P003547802024-06-25 3:26PM EDT354.7813.390.000.000.00-103.13%
QQQ261218P003597802024-06-06 1:51PM EDT359.7815.510.000.000.00-1403.13%
QQQ261218P003647802024-06-27 12:28PM EDT364.7814.540.000.000.00-103.13%
QQQ261218P003697802024-06-12 3:19PM EDT369.7815.700.000.000.00-1303.13%
QQQ261218P003747802024-06-20 11:05AM EDT374.7816.330.000.000.00-23023.13%
QQQ261218P003797802024-06-26 11:19AM EDT379.7817.670.000.000.00-103.13%
QQQ261218P003847802024-06-10 1:39PM EDT384.7820.270.000.000.00-2663.13%
QQQ261218P003897802024-06-27 9:30AM EDT389.7818.240.000.000.00-103.13%
QQQ261218P003900002024-06-27 9:30AM EDT390.0018.350.000.000.00-12113.13%
QQQ261218P003947802024-06-10 2:32PM EDT394.7822.520.000.000.00-2003.13%
QQQ261218P003997802024-06-26 1:27PM EDT399.7821.310.000.000.00-11,7413.13%
QQQ261218P004000002024-06-27 11:02AM EDT400.0021.000.000.000.00-30003.13%
QQQ261218P004047802024-06-13 11:17AM EDT404.7822.710.000.000.00-4231.56%
QQQ261218P004097802024-06-20 3:22PM EDT409.7823.500.000.000.00-19801.56%
QQQ261218P004100002024-06-27 11:25AM EDT410.0023.500.000.000.00-13141.56%
QQQ261218P004147802024-06-18 12:25PM EDT414.7824.910.000.000.00-1941501.56%
QQQ261218P004197802024-06-18 12:21PM EDT419.7824.970.000.000.00-2001801.56%
QQQ261218P004200002024-06-18 12:54PM EDT420.0025.050.000.000.00-10401.56%
QQQ261218P004247802024-06-18 12:26PM EDT424.7826.460.000.000.00-401.56%
QQQ261218P004297802024-06-20 12:35PM EDT429.7827.920.000.000.00-2341.56%
QQQ261218P004300002024-06-25 9:30AM EDT430.0029.490.000.000.00-51,6851.56%
QQQ261218P004347802024-06-18 12:19PM EDT434.7828.700.000.000.00-401.56%
QQQ261218P004397802024-06-24 2:47PM EDT439.7831.800.000.000.00-12501.56%
QQQ261218P004400002024-06-27 3:40PM EDT440.0030.540.000.000.00-12431.56%
QQQ261218P004447802024-06-25 10:39AM EDT444.7833.530.000.000.00-32670.78%
QQQ261218P004497802024-06-24 9:41AM EDT449.7834.940.000.000.00-200.78%
QQQ261218P004500002024-06-26 3:57PM EDT450.0034.180.000.000.00-200.78%
QQQ261218P004547802024-06-20 2:39PM EDT454.7835.700.000.000.00-1790.78%
QQQ261218P004597802024-06-11 11:03AM EDT459.7840.740.000.000.00-100.78%
QQQ261218P004600002024-06-27 3:53PM EDT460.0037.430.000.000.00-2470.78%
QQQ261218P004647802024-06-27 3:53PM EDT464.7838.950.000.000.00-290.39%
QQQ261218P004697802024-05-22 2:44PM EDT469.7848.5838.0042.790.00--116.30%
QQQ261218P004700002024-06-26 3:59PM EDT470.0040.000.000.000.00-600.39%
QQQ261218P004747802024-06-26 11:09AM EDT474.7842.680.000.000.00-55870.20%
QQQ261218P004797802024-06-27 1:39PM EDT479.7844.240.000.000.00-130.05%
QQQ261218P004800002024-06-27 1:39PM EDT480.0044.000.000.000.00-400.05%
QQQ261218P004847802024-06-27 1:39PM EDT484.7846.060.000.000.00-260.00%
QQQ261218P004897802024-06-26 12:39PM EDT489.7847.740.000.000.00-100.00%
QQQ261218P004900002024-06-27 2:57PM EDT490.0047.500.000.000.00-100.00%
QQQ261218P004947802024-06-18 10:30AM EDT494.7849.060.000.000.00-5150.00%
QQQ261218P004997802024-06-18 10:29AM EDT499.7851.220.000.000.00-400.00%
QQQ261218P005000002024-06-25 2:01PM EDT500.0052.800.000.000.00-1310.00%
QQQ261218P005047802024-06-27 2:11PM EDT504.7853.580.000.000.00-7160.00%
QQQ261218P005097802024-06-27 2:11PM EDT509.7855.930.000.000.00-220.00%
QQQ261218P005100002024-06-27 2:11PM EDT510.0056.030.000.000.00-500.00%
QQQ261218P005147802024-06-27 2:11PM EDT514.7858.380.000.000.00-400.00%
QQQ261218P005197802024-03-14 3:40PM EDT519.7888.5485.5090.060.00-11122.20%
QQQ261218P005200002024-06-27 2:11PM EDT520.0061.100.000.000.00-500.00%
QQQ261218P005247802024-03-08 10:42AM EDT524.7887.4287.5092.440.00-1121.90%
QQQ261218P005297802024-04-24 1:31PM EDT529.78103.5076.4380.500.00-1216.77%
QQQ261218P005300002024-06-21 9:55AM EDT530.0068.000.000.000.00-100.00%
QQQ261218P005347802024-03-06 1:01PM EDT534.7894.6495.05100.000.00-8422.17%
QQQ261218P005400002024-05-24 11:27AM EDT540.0085.0070.5075.500.00-1212.44%
QQQ261218P005497802024-06-03 3:55PM EDT549.7899.010.000.000.00-110.00%
QQQ261218P005500002024-06-26 3:57PM EDT550.0079.180.000.000.00-1280.00%
QQQ261218P005600002024-06-10 3:46PM EDT560.0096.920.000.000.00-200.00%
QQQ261218P005700002024-03-18 4:01PM EDT570.00130.50141.50146.480.00--029.40%
QQQ261218P005797802024-06-25 3:51PM EDT579.78101.650.000.000.00-200.00%
QQQ261218P005847802024-06-25 10:28AM EDT584.78108.590.000.000.00-600.00%
QQQ261218P005897802024-05-28 1:46PM EDT589.78130.47105.59110.500.00-118.90%
QQQ261218P005947802024-03-18 4:12PM EDT594.78157.10166.27171.000.00-2031.50%
QQQ261218P006200002024-03-04 3:46PM EDT620.00174.00175.00179.910.00-1127.92%
QQQ261218P006400002024-02-01 1:09PM EDT640.00219.46192.42196.620.00--028.20%
QQQ261218P006500002024-03-04 3:41PM EDT650.00203.61205.00209.910.00-1030.08%
QQQ261218P006700002024-04-26 2:48PM EDT670.00238.89209.55214.500.00-1025.60%
QQQ261218P006850002024-06-11 12:49PM EDT685.00220.240.000.000.00--00.00%