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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00395000 | 2024-05-16 2:21PM EDT | 2024-05-20 | 57.85 | 56.24 | 56.70 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240521C00395000 | 2024-05-15 4:12PM EDT | 2024-05-21 | 57.86 | 56.30 | 56.76 | +57.86 | - | - | 1 | 50.78% |
| QQQ240523C00395000 | 2024-05-16 11:45AM EDT | 2024-05-23 | 59.72 | 56.58 | 57.08 | +59.72 | - | - | 3 | 60.35% |
| QQQ240524C00395000 | 2024-05-16 10:13AM EDT | 2024-05-24 | 58.70 | 56.65 | 57.14 | 0.00 | - | 24 | 47 | 56.69% |
| QQQ240528C00395000 | 2024-05-16 3:15PM EDT | 2024-05-28 | 58.58 | 56.72 | 57.11 | +58.58 | - | - | 10 | 43.31% |
| QQQ240531C00395000 | 2024-05-17 1:00PM EDT | 2024-05-31 | 57.60 | 57.07 | 57.44 | -1.44 | -2.44% | 3 | 53 | 42.87% |
| QQQ240607C00395000 | 2024-05-15 3:44PM EDT | 2024-06-07 | 59.35 | 57.60 | 57.95 | 0.00 | - | 3 | 44 | 38.93% |
| QQQ240621C00395000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 58.85 | 58.75 | 59.05 | -2.79 | -4.53% | 14 | 583 | 35.21% |
| QQQ240628C00395000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 59.24 | 58.82 | 59.12 | +21.78 | +58.14% | 1 | 0 | 32.32% |
| QQQ240719C00395000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 59.42 | 60.26 | 60.56 | +2.48 | +4.36% | 51 | 62 | 30.32% |
| QQQ240816C00395000 | 2024-05-17 11:59AM EDT | 2024-08-16 | 63.38 | 62.73 | 63.02 | -1.66 | -2.55% | 2 | 20 | 29.94% |
| QQQ240920C00395000 | 2024-05-16 1:50PM EDT | 2024-09-20 | 67.48 | 65.87 | 66.15 | 0.00 | - | 13 | 212 | 29.90% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-05-06 9:56AM EDT | 2024-10-18 | 57.43 | 67.74 | 68.02 | 0.00 | - | 1 | 269 | 29.28% |
| QQQ241115C00395000 | 2024-05-17 12:10PM EDT | 2024-11-15 | 71.21 | 70.66 | 70.95 | +1.60 | +2.30% | 2 | 53 | 30.03% |
| QQQ241220C00395000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 60.41 | 73.81 | 74.17 | 0.00 | - | 2 | 329 | 30.48% |
| QQQ241231C00395000 | 2024-05-09 2:55PM EDT | 2024-12-31 | 66.11 | 74.06 | 74.45 | 0.00 | - | 10 | 56 | 29.98% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 79.83 | 80.69 | 81.28 | -2.44 | -2.97% | 5 | 28 | 30.88% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 57.98 | 80.88 | 81.53 | 0.00 | - | 2 | 1 | 30.57% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00395000 | 2024-05-16 2:16PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 48 | 59.38% |
| QQQ240524P00395000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 1,282 | 40.04% |
| QQQ240528P00395000 | 2024-05-17 3:04PM EDT | 2024-05-28 | 0.05 | 0.03 | 0.05 | +0.05 | - | 5 | 0 | 32.81% |
| QQQ240531P00395000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.08 | 0.00 | - | 29 | 2,429 | 30.47% |
| QQQ240607P00395000 | 2024-05-17 1:10PM EDT | 2024-06-07 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 45 | 1,511 | 26.71% |
| QQQ240614P00395000 | 2024-05-17 12:55PM EDT | 2024-06-14 | 0.27 | 0.26 | 0.28 | 0.00 | - | 9 | 538 | 25.29% |
| QQQ240621P00395000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.40 | -0.02 | -4.88% | 248 | 11,503 | 23.93% |
| QQQ240628P00395000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 0.53 | 0.51 | 0.56 | -0.02 | -3.64% | 72 | 112 | 23.18% |
| QQQ240719P00395000 | 2024-05-17 3:18PM EDT | 2024-07-19 | 0.94 | 0.92 | 0.93 | -0.05 | -5.05% | 246 | 4,692 | 20.90% |
| QQQ240816P00395000 | 2024-05-17 3:07PM EDT | 2024-08-16 | 1.72 | 1.68 | 1.73 | +0.11 | +6.83% | 52 | 4,060 | 20.07% |
| QQQ240920P00395000 | 2024-05-17 1:54PM EDT | 2024-09-20 | 2.82 | 2.74 | 2.79 | +0.03 | +1.08% | 8 | 8,465 | 19.41% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ241018P00395000 | 2024-05-16 1:32PM EDT | 2024-10-18 | 3.68 | 3.73 | 3.85 | 0.00 | - | 117 | 2,796 | 19.38% |
| QQQ241115P00395000 | 2024-05-17 4:07PM EDT | 2024-11-15 | 5.13 | 5.07 | 5.21 | +0.01 | +0.20% | 4 | 1,008 | 19.74% |
| QQQ241220P00395000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 6.69 | 6.41 | 6.55 | +0.24 | +3.72% | 150 | 171,740 | 19.66% |
| QQQ241231P00395000 | 2024-05-16 11:37AM EDT | 2024-12-31 | 6.43 | 6.63 | 6.88 | 0.00 | - | 9 | 65 | 19.55% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 3.13% |
| QQQ250321P00395000 | 2024-05-15 11:08AM EDT | 2025-03-21 | 9.52 | 9.10 | 9.48 | 0.00 | - | 5 | 1,676 | 19.17% |
| QQQ250331P00395000 | 2024-05-15 10:17AM EDT | 2025-03-31 | 10.14 | 9.34 | 9.77 | 0.00 | - | 5 | 8 | 19.11% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 1.56% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.