Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:380.00
Opciones de comprapor20 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00380000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 71.67 | 71.25 | 71.69 | +11.15 | +18.42% | 11 | 1 | 0.00% |
| QQQ240522C00380000 | 2024-05-15 1:04PM EDT | 2024-05-22 | 71.82 | 71.29 | 71.87 | +71.82 | - | - | 2 | 72.27% |
| QQQ240524C00380000 | 2024-05-17 12:40PM EDT | 2024-05-24 | 72.26 | 71.62 | 72.12 | -1.10 | -1.50% | 11 | 268 | 58.98% |
| QQQ240531C00380000 | 2024-05-17 3:00PM EDT | 2024-05-31 | 72.02 | 72.02 | 72.39 | -0.70 | -0.96% | 3 | 270 | 52.03% |
| QQQ240607C00380000 | 2024-05-17 9:55AM EDT | 2024-06-07 | 72.93 | 72.51 | 72.86 | -1.08 | -1.46% | 8 | 25 | 46.80% |
| QQQ240614C00380000 | 2024-05-15 12:23PM EDT | 2024-06-14 | 72.60 | 73.02 | 73.37 | 0.00 | - | 1 | 3 | 43.85% |
| QQQ240621C00380000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 73.78 | 73.53 | 73.84 | -0.52 | -0.70% | 144 | 3,576 | 41.58% |
| QQQ240628C00380000 | 2024-05-07 10:25AM EDT | 2024-06-28 | 63.63 | 73.57 | 73.88 | 0.00 | - | 20 | 56 | 38.04% |
| QQQ240719C00380000 | 2024-05-17 10:43AM EDT | 2024-07-19 | 75.97 | 74.77 | 75.08 | -0.62 | -0.81% | 3 | 89 | 34.91% |
| QQQ240816C00380000 | 2024-05-17 2:33PM EDT | 2024-08-16 | 75.80 | 76.93 | 77.22 | -2.27 | -2.91% | 2 | 35 | 33.82% |
| QQQ240920C00380000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 81.13 | 79.69 | 79.97 | 0.00 | - | 3 | 1,016 | 33.20% |
| QQQ240930C00380000 | 2024-05-17 9:59AM EDT | 2024-09-30 | 80.25 | 79.87 | 80.15 | -1.93 | -2.35% | 93 | 18 | 32.22% |
| QQQ241018C00380000 | 2024-05-15 9:33AM EDT | 2024-10-18 | 79.03 | 81.27 | 81.55 | 0.00 | - | 2 | 111 | 32.16% |
| QQQ241115C00380000 | 2024-05-15 2:39PM EDT | 2024-11-15 | 85.37 | 83.84 | 84.13 | 0.00 | - | 1 | 26 | 32.61% |
| QQQ241220C00380000 | 2024-05-17 10:48AM EDT | 2024-12-20 | 87.94 | 86.71 | 87.06 | +0.64 | +0.73% | 11 | 368 | 32.85% |
| QQQ241231C00380000 | 2024-05-16 11:20AM EDT | 2024-12-31 | 89.39 | 86.90 | 87.29 | 0.00 | - | 5 | 45 | 32.27% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-05-16 12:01PM EDT | 2025-03-21 | 95.07 | 93.01 | 93.60 | 0.00 | - | 5 | 34 | 32.85% |
| QQQ250331C00380000 | 2024-05-07 10:38AM EDT | 2025-03-31 | 84.52 | 93.16 | 93.82 | 0.00 | - | 1 | 3 | 32.50% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-05-15 1:13PM EDT | 2026-01-16 | 111.41 | 109.00 | 113.99 | 0.00 | - | 5 | 8 | 34.22% |
| QQQ260618C00380000 | 2024-05-13 1:42PM EDT | 2026-06-18 | 115.40 | 117.50 | 122.49 | 0.00 | - | 1 | 48 | 34.50% |
Opciones de ventapor20 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00380000 | 2024-05-09 3:39PM EDT | 2024-05-20 | 0.04 | 0.00 | 0.01 | 0.00 | - | 58 | 60 | 75.00% |
| QQQ240521P00380000 | 2024-05-16 2:58PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 30 | 60.94% |
| QQQ240522P00380000 | 2024-05-10 11:23AM EDT | 2024-05-22 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 53.13% |
| QQQ240523P00380000 | 2024-05-10 11:23AM EDT | 2024-05-23 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 2 | 51.56% |
| QQQ240524P00380000 | 2024-05-17 3:23PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 456 | 2,377 | 48.44% |
| QQQ240531P00380000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 25 | 2,075 | 36.91% |
| QQQ240607P00380000 | 2024-05-17 2:58PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 113 | 867 | 31.59% |
| QQQ240614P00380000 | 2024-05-17 4:13PM EDT | 2024-06-14 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 29 | 307 | 29.64% |
| QQQ240621P00380000 | 2024-05-17 2:23PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.26 | -0.01 | -3.57% | 27 | 35,066 | 27.66% |
| QQQ240628P00380000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 0.34 | 0.32 | 0.35 | -0.04 | -10.53% | 3 | 2,544 | 26.39% |
| QQQ240719P00380000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 0.59 | 0.57 | 0.58 | -0.05 | -7.81% | 135 | 7,087 | 23.40% |
| QQQ240816P00380000 | 2024-05-17 3:04PM EDT | 2024-08-16 | 1.11 | 1.07 | 1.12 | +0.02 | +1.83% | 121 | 11,411 | 22.12% |
| QQQ240920P00380000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 1.88 | 1.83 | 1.87 | +0.01 | +0.53% | 53 | 15,253 | 21.10% |
| QQQ240930P00380000 | 2024-05-17 3:15PM EDT | 2024-09-30 | 2.11 | 2.03 | 2.15 | -0.01 | -0.47% | 8 | 821 | 21.03% |
| QQQ241018P00380000 | 2024-05-17 2:36PM EDT | 2024-10-18 | 2.73 | 2.57 | 2.68 | +0.13 | +5.00% | 42 | 39,207 | 20.93% |
| QQQ241115P00380000 | 2024-05-17 12:05PM EDT | 2024-11-15 | 3.69 | 3.62 | 3.75 | +0.03 | +0.82% | 3 | 1,660 | 21.17% |
| QQQ241220P00380000 | 2024-05-17 2:55PM EDT | 2024-12-20 | 4.80 | 4.72 | 4.80 | +0.09 | +1.91% | 12 | 10,094 | 20.93% |
| QQQ241231P00380000 | 2024-05-16 12:15PM EDT | 2024-12-31 | 4.79 | 4.89 | 5.12 | 0.00 | - | 91 | 365 | 20.85% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 3.13% |
| QQQ250321P00380000 | 2024-05-16 1:26PM EDT | 2025-03-21 | 6.97 | 6.98 | 7.34 | 0.00 | - | 102 | 2,712 | 20.32% |
| QQQ250331P00380000 | 2024-05-07 11:48AM EDT | 2025-03-31 | 9.10 | 7.19 | 7.59 | 0.00 | - | 1 | 23 | 20.25% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ260116P00380000 | 2024-05-16 11:00AM EDT | 2026-01-16 | 13.90 | 12.62 | 16.11 | 0.00 | - | 1 | 1,468 | 20.08% |
| QQQ260618P00380000 | 2024-05-17 11:15AM EDT | 2026-06-18 | 16.89 | 16.41 | 19.94 | -0.72 | -4.09% | 1 | 9 | 19.93% |
© 2024 Yahoo. Todos los derechos reservados.