Mercado fechado

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
463,37-0,16 (-0,03%)
No fechamento: 04:00PM EDT
463,11 -0,26 (-0,06%)
Pós-fechamento: 05:19PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:443.00
Opções de comprapara6 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ240606C004430002024-06-06 3:58PM EDT2024-06-0620.3720.3120.47+0.91+4.68%1725043.95%
QQQ240607C004430002024-06-06 4:07PM EDT2024-06-0720.4920.5220.70+0.19+0.94%4585338.87%
QQQ240610C004430002024-06-06 2:45PM EDT2024-06-1020.5920.6220.79+0.85+4.31%175825.93%
QQQ240611C004430002024-06-04 2:49PM EDT2024-06-1113.3620.5820.960.00-27225.67%
QQQ240612C004430002024-06-04 2:29PM EDT2024-06-1213.9120.9821.130.00-233525.39%
QQQ240613C004430002024-05-31 1:23PM EDT2024-06-137.9721.1421.300.00-565525.12%
QQQ240614C004430002024-06-06 3:21PM EDT2024-06-1421.2821.4521.57+0.32+1.53%758925.56%
QQQ240621C004430002024-06-06 12:05PM EDT2024-06-2122.6022.3622.48+1.03+4.78%31,11223.20%
QQQ240628C004430002024-06-06 2:58PM EDT2024-06-2823.0422.7423.06+0.56+2.49%1451721.23%
QQQ240705C004430002024-06-06 2:42PM EDT2024-07-0523.5423.5423.86+0.24+1.03%310620.72%
QQQ240712C004430002024-06-06 10:25AM EDT2024-07-1224.9424.6224.93+4.58+22.50%1621.05%
QQQ240719C004430002024-06-06 3:50PM EDT2024-07-1925.6525.7125.83+0.24+0.94%583821.07%
QQQ241231C004430002024-05-30 4:07PM EDT2024-12-3137.1245.3245.710.00-12125.30%
QQQ250321C004430002024-05-23 10:37AM EDT2025-03-2150.6353.2153.750.00-312326.66%
QQQ250331C004430002024-05-22 2:42PM EDT2025-03-3147.4353.5454.150.00-21526.46%
Opções de vendapara6 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ240606P004430002024-06-06 10:31AM EDT2024-06-060.010.000.01-0.03-75.00%4,7411,26432.81%
QQQ240607P004430002024-06-06 3:59PM EDT2024-06-070.020.010.02-0.03-60.00%2,5823,87325.00%
QQQ240610P004430002024-06-06 3:49PM EDT2024-06-100.050.030.04-0.04-44.44%9068417.19%
QQQ240611P004430002024-06-06 3:00PM EDT2024-06-110.100.070.08-0.11-52.38%2430217.33%
QQQ240612P004430002024-06-06 3:56PM EDT2024-06-120.250.230.25-0.19-43.18%9361819.61%
QQQ240613P004430002024-06-06 3:46PM EDT2024-06-130.380.340.35-0.11-22.45%889619.68%
QQQ240614P004430002024-06-06 4:00PM EDT2024-06-140.450.440.46-0.17-27.42%2856,90619.73%
QQQ240617P004430002024-06-06 3:12PM EDT2024-06-170.600.550.58-0.13-17.81%195318.08%
QQQ240618P004430002024-06-05 10:00AM EDT2024-06-181.52--0.00---0.00%
QQQ240621P004430002024-06-06 3:56PM EDT2024-06-210.900.890.90-0.19-17.43%4895,83517.60%
QQQ240628P004430002024-06-06 3:58PM EDT2024-06-281.551.521.55-0.14-8.28%692,12017.37%
QQQ240705P004430002024-06-06 2:45PM EDT2024-07-052.081.972.01-0.12-5.45%14214816.65%
QQQ240712P004430002024-06-06 9:37AM EDT2024-07-122.602.562.62-0.14-5.11%24016.58%
QQQ240719P004430002024-06-06 3:46PM EDT2024-07-193.163.073.10-0.12-3.66%511,23016.28%
QQQ241231P004430002024-06-05 1:19PM EDT2024-12-3114.1913.6913.910.00-144916.58%
QQQ250321P004430002024-05-31 10:31AM EDT2025-03-2122.5717.1417.530.00-26616.48%
QQQ250331P004430002024-05-15 9:49AM EDT2025-03-3122.6017.4917.910.00--216.45%