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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00385000 | 2024-05-17 1:34PM EDT | 2024-05-24 | 66.71 | 66.63 | 67.13 | -2.08 | -3.02% | 2 | 14 | 55.66% |
| QQQ240528C00385000 | 2024-05-17 9:55AM EDT | 2024-05-28 | 67.16 | 66.71 | 67.09 | +67.16 | - | 1 | 0 | 49.71% |
| QQQ240531C00385000 | 2024-05-17 2:03PM EDT | 2024-05-31 | 66.74 | 67.03 | 67.41 | +7.83 | +13.29% | 1 | 157 | 49.02% |
| QQQ240607C00385000 | 2024-05-03 2:17PM EDT | 2024-06-07 | 53.35 | 67.54 | 67.89 | 0.00 | - | 7 | 4 | 44.19% |
| QQQ240614C00385000 | 2024-05-17 1:54PM EDT | 2024-06-14 | 68.06 | 68.07 | 68.42 | +68.06 | - | 1 | 0 | 41.53% |
| QQQ240621C00385000 | 2024-05-17 11:25AM EDT | 2024-06-21 | 69.37 | 68.60 | 68.90 | +1.15 | +1.69% | 5 | 334 | 39.43% |
| QQQ240628C00385000 | 2024-05-17 11:23AM EDT | 2024-06-28 | 69.37 | 68.65 | 68.95 | +28.06 | +67.93% | 1 | 1 | 36.12% |
| QQQ240719C00385000 | 2024-05-17 11:44AM EDT | 2024-07-19 | 70.26 | 69.91 | 70.22 | -1.62 | -2.25% | 205 | 56 | 33.36% |
| QQQ240816C00385000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 72.43 | 72.16 | 72.45 | -1.44 | -1.95% | 6 | 39 | 32.49% |
| QQQ240920C00385000 | 2024-05-16 12:33PM EDT | 2024-09-20 | 77.13 | 75.05 | 75.32 | 0.00 | - | 2 | 130 | 32.08% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-05-17 1:29PM EDT | 2024-10-18 | 76.75 | 76.71 | 76.99 | +0.57 | +0.75% | 2 | 13 | 31.17% |
| QQQ241115C00385000 | 2024-05-07 3:42PM EDT | 2024-11-15 | 70.57 | 79.40 | 79.69 | 0.00 | - | 1 | 173 | 31.74% |
| QQQ241220C00385000 | 2024-05-16 12:43PM EDT | 2024-12-20 | 84.57 | 82.35 | 82.71 | 0.00 | - | 3 | 964 | 32.05% |
| QQQ241231C00385000 | 2024-05-17 12:56PM EDT | 2024-12-31 | 83.14 | 82.56 | 82.96 | +15.41 | +22.75% | 1 | 43 | 31.49% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-05-15 1:24PM EDT | 2025-03-21 | 89.25 | 88.85 | 89.44 | 0.00 | - | 1 | 16 | 32.18% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00385000 | 2024-05-15 2:10PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 50 | 53.52% |
| QQQ240524P00385000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 412 | 6,026 | 46.88% |
| QQQ240531P00385000 | 2024-05-17 4:12PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 23 | 1,750 | 34.38% |
| QQQ240607P00385000 | 2024-05-16 12:18PM EDT | 2024-06-07 | 0.13 | 0.11 | 0.12 | 0.00 | - | 11 | 496 | 30.18% |
| QQQ240614P00385000 | 2024-05-17 4:07PM EDT | 2024-06-14 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 314 | 979 | 28.08% |
| QQQ240621P00385000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.30 | -0.04 | -12.12% | 58 | 20,355 | 26.44% |
| QQQ240628P00385000 | 2024-05-17 12:24PM EDT | 2024-06-28 | 0.39 | 0.37 | 0.42 | -0.03 | -7.14% | 1 | 5 | 25.45% |
| QQQ240719P00385000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 0.68 | 0.67 | 0.69 | -0.04 | -5.56% | 90 | 8,418 | 22.66% |
| QQQ240816P00385000 | 2024-05-17 1:34PM EDT | 2024-08-16 | 1.32 | 1.24 | 1.29 | +0.12 | +10.00% | 29 | 631 | 21.42% |
| QQQ240920P00385000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 2.10 | 2.09 | 2.13 | -0.03 | -1.41% | 51 | 8,234 | 20.53% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ241018P00385000 | 2024-05-17 9:53AM EDT | 2024-10-18 | 2.98 | 2.91 | 3.02 | +0.12 | +4.20% | 1 | 180 | 20.40% |
| QQQ241115P00385000 | 2024-05-16 1:15PM EDT | 2024-11-15 | 3.93 | 4.05 | 4.18 | 0.00 | - | 2 | 661 | 20.69% |
| QQQ241220P00385000 | 2024-05-17 3:33PM EDT | 2024-12-20 | 5.28 | 5.22 | 5.31 | +0.26 | +5.18% | 54 | 12,611 | 20.48% |
| QQQ241231P00385000 | 2024-05-17 11:50AM EDT | 2024-12-31 | 5.64 | 5.41 | 5.65 | +0.14 | +2.55% | 2 | 72 | 20.41% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-05-17 3:43PM EDT | 2025-03-21 | 7.79 | 7.63 | 7.99 | +0.09 | +1.17% | 10 | 1,202 | 19.93% |
| QQQ250331P00385000 | 2024-05-15 4:07PM EDT | 2025-03-31 | 7.80 | 7.85 | 8.26 | 0.00 | - | 25 | 33 | 19.87% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 3.13% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.