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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00400000 | 2024-05-17 4:07PM EDT | 2024-05-20 | 51.53 | 51.24 | 51.70 | +51.53 | - | 52 | 0 | 0.00% |
| QQQ240522C00400000 | 2024-05-16 3:42PM EDT | 2024-05-22 | 52.61 | 51.31 | 51.88 | 0.00 | - | 1 | 19 | 53.71% |
| QQQ240523C00400000 | 2024-05-16 9:45AM EDT | 2024-05-23 | 53.59 | 51.59 | 52.08 | +53.59 | - | - | 2 | 55.57% |
| QQQ240524C00400000 | 2024-05-17 9:52AM EDT | 2024-05-24 | 52.38 | 51.66 | 52.15 | +0.04 | +0.08% | 2 | 258 | 52.49% |
| QQQ240528C00400000 | 2024-05-16 3:55PM EDT | 2024-05-28 | 52.93 | 51.74 | 52.12 | +52.93 | - | - | 8 | 40.09% |
| QQQ240529C00400000 | 2024-05-16 3:49PM EDT | 2024-05-29 | 52.92 | 51.82 | 52.20 | +52.92 | - | - | 1 | 39.60% |
| QQQ240531C00400000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 52.35 | 52.10 | 52.46 | -0.95 | -1.78% | 20 | 196 | 39.82% |
| QQQ240607C00400000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 52.84 | 52.65 | 52.99 | -2.22 | -4.03% | 20 | 67 | 36.33% |
| QQQ240614C00400000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 53.58 | 53.25 | 53.59 | -2.32 | -4.15% | 40 | 25 | 34.55% |
| QQQ240621C00400000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 54.07 | 53.85 | 54.14 | -1.96 | -3.50% | 8 | 6,805 | 33.11% |
| QQQ240628C00400000 | 2024-05-17 9:57AM EDT | 2024-06-28 | 54.09 | 53.94 | 54.24 | -3.20 | -5.59% | 2 | 227 | 30.51% |
| QQQ240719C00400000 | 2024-05-17 3:01PM EDT | 2024-07-19 | 55.40 | 55.48 | 55.78 | -1.83 | -3.20% | 23 | 652 | 28.85% |
| QQQ240816C00400000 | 2024-05-17 2:54PM EDT | 2024-08-16 | 57.79 | 58.09 | 58.37 | -1.41 | -2.38% | 133 | 123 | 28.71% |
| QQQ240920C00400000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 59.91 | 61.37 | 61.64 | -4.25 | -6.62% | 4 | 1,597 | 28.85% |
| QQQ240930C00400000 | 2024-05-17 2:13PM EDT | 2024-09-30 | 60.75 | 61.64 | 61.93 | -2.84 | -4.47% | 2 | 104 | 28.12% |
| QQQ241018C00400000 | 2024-05-16 10:56AM EDT | 2024-10-18 | 65.92 | 63.35 | 63.63 | 0.00 | - | 3 | 976 | 28.38% |
| QQQ241115C00400000 | 2024-05-15 1:46PM EDT | 2024-11-15 | 67.38 | 66.39 | 66.68 | 0.00 | - | 3 | 38 | 29.22% |
| QQQ241220C00400000 | 2024-05-16 2:59PM EDT | 2024-12-20 | 71.03 | 69.63 | 69.98 | 0.00 | - | 4 | 663 | 29.72% |
| QQQ241231C00400000 | 2024-05-17 3:29PM EDT | 2024-12-31 | 70.10 | 69.90 | 70.29 | -0.65 | -0.92% | 1 | 262 | 29.26% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-05-17 12:45PM EDT | 2025-03-21 | 76.98 | 76.70 | 77.28 | -0.85 | -1.09% | 2 | 216 | 30.24% |
| QQQ250331C00400000 | 2024-05-16 10:06AM EDT | 2025-03-31 | 78.70 | 76.91 | 77.55 | 0.00 | - | 5 | 16 | 29.95% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-05-17 10:19AM EDT | 2026-01-16 | 98.04 | 94.50 | 99.28 | +1.23 | +1.27% | 2 | 54 | 32.36% |
| QQQ260618C00400000 | 2024-05-16 1:58PM EDT | 2026-06-18 | 106.50 | 103.50 | 108.33 | 0.00 | - | 1 | 34 | 32.86% |
| QQQ261218C00400000 | 2024-05-17 3:30PM EDT | 2026-12-18 | 115.79 | 113.06 | 118.00 | -0.81 | -0.69% | 3 | 132 | 33.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00400000 | 2024-05-15 11:01AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 711 | 740 | 53.13% |
| QQQ240521P00400000 | 2024-05-17 2:32PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 64 | 46.09% |
| QQQ240522P00400000 | 2024-05-17 12:44PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 30 | 193 | 42.97% |
| QQQ240523P00400000 | 2024-05-17 3:49PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 28 | 35 | 40.23% |
| QQQ240524P00400000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 509 | 7,394 | 37.89% |
| QQQ240528P00400000 | 2024-05-15 9:47AM EDT | 2024-05-28 | 0.06 | 0.04 | 0.05 | +0.06 | - | - | 3 | 30.08% |
| QQQ240529P00400000 | 2024-05-16 10:39AM EDT | 2024-05-29 | 0.06 | 0.00 | 0.11 | +0.06 | - | - | 8 | 31.64% |
| QQQ240530P00400000 | 2024-05-16 3:55PM EDT | 2024-05-30 | 0.08 | 0.00 | 0.12 | +0.08 | - | - | 5 | 30.66% |
| QQQ240531P00400000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 204 | 8,713 | 28.32% |
| QQQ240607P00400000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 193 | 2,004 | 25.00% |
| QQQ240614P00400000 | 2024-05-17 1:14PM EDT | 2024-06-14 | 0.34 | 0.31 | 0.33 | -0.03 | -8.11% | 730 | 1,484 | 23.93% |
| QQQ240621P00400000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.46 | -0.03 | -6.12% | 659 | 54,003 | 22.62% |
| QQQ240628P00400000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 0.62 | 0.61 | 0.65 | -0.02 | -3.12% | 97 | 5,266 | 22.02% |
| QQQ240719P00400000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.11 | 1.10 | 1.12 | -0.06 | -5.13% | 266 | 12,929 | 20.15% |
| QQQ240816P00400000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 2.01 | 1.97 | 2.02 | -0.03 | -1.47% | 206 | 11,430 | 19.42% |
| QQQ240920P00400000 | 2024-05-17 3:48PM EDT | 2024-09-20 | 3.20 | 3.17 | 3.20 | -0.04 | -1.23% | 276 | 42,373 | 18.86% |
| QQQ240930P00400000 | 2024-05-17 1:47PM EDT | 2024-09-30 | 3.60 | 3.46 | 3.60 | +0.02 | +0.56% | 18 | 1,045 | 18.85% |
| QQQ241018P00400000 | 2024-05-17 3:39PM EDT | 2024-10-18 | 4.28 | 4.26 | 4.35 | +0.10 | +2.39% | 48 | 7,137 | 18.87% |
| QQQ241115P00400000 | 2024-05-17 4:07PM EDT | 2024-11-15 | 5.73 | 5.68 | 5.85 | -0.02 | -0.35% | 75 | 1,143 | 19.31% |
| QQQ241220P00400000 | 2024-05-17 4:02PM EDT | 2024-12-20 | 7.13 | 7.09 | 7.24 | +0.12 | +1.71% | 88 | 22,307 | 19.22% |
| QQQ241231P00400000 | 2024-05-17 3:34PM EDT | 2024-12-31 | 7.42 | 7.33 | 7.59 | +0.23 | +3.20% | 16 | 800 | 19.12% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 3.13% |
| QQQ250321P00400000 | 2024-05-17 12:56PM EDT | 2025-03-21 | 10.20 | 9.95 | 10.32 | +0.26 | +2.62% | 40 | 6,260 | 18.78% |
| QQQ250331P00400000 | 2024-05-16 12:01PM EDT | 2025-03-31 | 10.14 | 10.30 | 10.62 | 0.00 | - | 5 | 1,271 | 18.73% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
| QQQ260116P00400000 | 2024-05-16 10:14AM EDT | 2026-01-16 | 18.35 | 16.49 | 20.25 | 0.00 | - | 1 | 922 | 18.80% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 24.00 | 28.50 | 0.00 | - | 1 | 9 | 20.57% |
| QQQ261218P00400000 | 2024-05-17 1:10PM EDT | 2026-12-18 | 26.18 | 23.05 | 28.00 | -0.07 | -0.27% | 9 | 1,203 | 18.27% |
© 2024 Yahoo. Todos los derechos reservados.