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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00420000 | 2024-05-17 12:22PM EDT | 2024-05-20 | 31.78 | 31.25 | 31.70 | -1.61 | -4.82% | 7 | 49 | 0.00% |
| QQQ240521C00420000 | 2024-05-17 10:19AM EDT | 2024-05-21 | 31.87 | 31.32 | 31.76 | +2.71 | +9.29% | 1 | 41 | 28.91% |
| QQQ240522C00420000 | 2024-05-15 9:46AM EDT | 2024-05-22 | 28.76 | 31.34 | 31.89 | 0.00 | - | 1 | 24 | 34.96% |
| QQQ240523C00420000 | 2024-05-14 3:09PM EDT | 2024-05-23 | 26.74 | 31.65 | 32.13 | 0.00 | - | 2 | 12 | 37.40% |
| QQQ240524C00420000 | 2024-05-17 2:36PM EDT | 2024-05-24 | 30.94 | 31.74 | 32.21 | -2.69 | -8.00% | 14 | 1,117 | 35.50% |
| QQQ240531C00420000 | 2024-05-17 2:32PM EDT | 2024-05-31 | 32.41 | 32.25 | 32.59 | -1.22 | -3.63% | 8 | 488 | 27.64% |
| QQQ240607C00420000 | 2024-05-17 11:11AM EDT | 2024-06-07 | 33.70 | 32.95 | 33.29 | -0.22 | -0.65% | 25 | 79 | 26.22% |
| QQQ240614C00420000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 34.13 | 33.81 | 34.14 | -1.27 | -3.59% | 18 | 107 | 25.89% |
| QQQ240621C00420000 | 2024-05-17 4:01PM EDT | 2024-06-21 | 34.67 | 34.57 | 34.85 | -0.50 | -1.42% | 152 | 17,775 | 25.25% |
| QQQ240628C00420000 | 2024-05-17 11:03AM EDT | 2024-06-28 | 35.09 | 34.83 | 35.12 | -1.38 | -3.78% | 9 | 984 | 23.71% |
| QQQ240719C00420000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 37.09 | 36.98 | 37.26 | -0.99 | -2.60% | 52 | 1,622 | 23.50% |
| QQQ240816C00420000 | 2024-05-17 2:12PM EDT | 2024-08-16 | 39.72 | 40.22 | 40.50 | -1.82 | -4.38% | 5 | 342 | 24.22% |
| QQQ240920C00420000 | 2024-05-17 2:20PM EDT | 2024-09-20 | 44.30 | 44.11 | 44.37 | -0.61 | -1.36% | 36 | 2,720 | 24.98% |
| QQQ240930C00420000 | 2024-05-16 2:07PM EDT | 2024-09-30 | 45.50 | 44.52 | 44.80 | -0.49 | -1.07% | 1 | 85 | 24.50% |
| QQQ241018C00420000 | 2024-05-16 2:40PM EDT | 2024-10-18 | 48.07 | 46.57 | 46.84 | 0.00 | - | 8 | 254 | 25.04% |
| QQQ241115C00420000 | 2024-05-16 4:00PM EDT | 2024-11-15 | 50.72 | 50.08 | 50.36 | 0.00 | - | 34 | 354 | 26.18% |
| QQQ241220C00420000 | 2024-05-17 11:00AM EDT | 2024-12-20 | 54.58 | 53.67 | 54.01 | -0.42 | -0.76% | 14 | 1,326 | 26.90% |
| QQQ241231C00420000 | 2024-05-08 1:53PM EDT | 2024-12-31 | 46.21 | 54.03 | 54.41 | 0.00 | - | 15 | 71 | 26.56% |
| QQQ250117C00420000 | 2024-05-16 12:02PM EDT | 2025-01-17 | 56.60 | 55.76 | 56.16 | -1.23 | -2.13% | 2 | 1,176 | 26.92% |
| QQQ250321C00420000 | 2024-05-14 2:39PM EDT | 2025-03-21 | 57.50 | 61.43 | 62.00 | 0.00 | - | 2 | 1,081 | 27.87% |
| QQQ250331C00420000 | 2024-05-15 11:00AM EDT | 2025-03-31 | 60.94 | 61.70 | 62.32 | 0.00 | - | 2 | 14 | 27.63% |
| QQQ250620C00420000 | 2024-05-16 10:58AM EDT | 2025-06-20 | 69.40 | 67.81 | 69.98 | -1.57 | -2.21% | 1 | 395 | 29.07% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-05-16 11:46AM EDT | 2026-01-16 | 85.29 | 80.50 | 85.37 | 0.00 | - | 4 | 72 | 30.64% |
| QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 90.00 | 94.91 | 0.00 | - | 1 | 34 | 31.33% |
| QQQ261218C00420000 | 2024-05-17 3:30PM EDT | 2026-12-18 | 102.59 | 100.12 | 105.00 | +5.84 | +6.04% | 3 | 157 | 31.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00420000 | 2024-05-17 2:14PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,061 | 509 | 35.94% |
| QQQ240521P00420000 | 2024-05-17 11:51AM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 719 | 31.25% |
| QQQ240522P00420000 | 2024-05-17 2:51PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 23 | 788 | 28.32% |
| QQQ240523P00420000 | 2024-05-17 12:55PM EDT | 2024-05-23 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 9 | 173 | 26.27% |
| QQQ240524P00420000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 494 | 4,681 | 25.29% |
| QQQ240531P00420000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 1,262 | 13,219 | 20.41% |
| QQQ240607P00420000 | 2024-05-17 4:07PM EDT | 2024-06-07 | 0.39 | 0.39 | 0.42 | -0.08 | -17.02% | 2,351 | 6,070 | 19.09% |
| QQQ240614P00420000 | 2024-05-17 3:08PM EDT | 2024-06-14 | 0.79 | 0.78 | 0.82 | -0.03 | -3.66% | 364 | 2,459 | 19.08% |
| QQQ240621P00420000 | 2024-05-17 4:05PM EDT | 2024-06-21 | 1.08 | 1.08 | 1.09 | -0.09 | -7.69% | 2,682 | 67,851 | 18.27% |
| QQQ240628P00420000 | 2024-05-17 3:42PM EDT | 2024-06-28 | 1.46 | 1.44 | 1.48 | -0.07 | -4.58% | 2,290 | 3,521 | 18.11% |
| QQQ240719P00420000 | 2024-05-17 4:04PM EDT | 2024-07-19 | 2.43 | 2.41 | 2.45 | -0.09 | -3.57% | 2,380 | 17,036 | 17.23% |
| QQQ240816P00420000 | 2024-05-17 4:13PM EDT | 2024-08-16 | 3.90 | 3.88 | 3.94 | -0.06 | -1.52% | 301 | 9,501 | 16.99% |
| QQQ240920P00420000 | 2024-05-17 3:03PM EDT | 2024-09-20 | 5.68 | 5.62 | 5.68 | +0.11 | +1.97% | 31 | 29,038 | 16.78% |
| QQQ240930P00420000 | 2024-05-17 3:40PM EDT | 2024-09-30 | 6.13 | 6.04 | 6.20 | -0.09 | -1.45% | 131 | 2,734 | 16.79% |
| QQQ241018P00420000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 7.14 | 7.09 | 7.23 | +0.12 | +1.71% | 1,067 | 4,556 | 16.93% |
| QQQ241115P00420000 | 2024-05-17 1:46PM EDT | 2024-11-15 | 9.11 | 8.95 | 9.12 | +0.53 | +6.18% | 4 | 2,738 | 17.45% |
| QQQ241220P00420000 | 2024-05-17 1:20PM EDT | 2024-12-20 | 10.84 | 10.65 | 10.83 | +0.12 | +1.12% | 124 | 6,263 | 17.48% |
| QQQ241231P00420000 | 2024-05-17 1:42PM EDT | 2024-12-31 | 11.14 | 10.96 | 11.24 | +0.34 | +3.15% | 74 | 561 | 17.40% |
| QQQ250117P00420000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 11.84 | 11.70 | 11.99 | +0.44 | +3.86% | 41 | 4,943 | 17.39% |
| QQQ250321P00420000 | 2024-05-15 12:44PM EDT | 2025-03-21 | 14.49 | 14.05 | 14.47 | 0.00 | - | 1 | 995 | 17.26% |
| QQQ250331P00420000 | 2024-05-16 12:13PM EDT | 2025-03-31 | 14.00 | 14.34 | 14.81 | 0.00 | - | 1 | 125 | 17.22% |
| QQQ250620P00420000 | 2024-05-15 4:00PM EDT | 2025-06-20 | 17.69 | 16.74 | 17.65 | +0.54 | +3.15% | 1 | 2,685 | 17.10% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ260116P00420000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 25.37 | 21.36 | 25.38 | 0.00 | - | 1 | 2,638 | 17.54% |
| QQQ260618P00420000 | 2024-05-16 12:18PM EDT | 2026-06-18 | 26.40 | 24.50 | 29.50 | 0.00 | - | 42 | 77 | 17.41% |
| QQQ261218P00420000 | 2024-05-16 1:05PM EDT | 2026-12-18 | 30.13 | 28.52 | 33.50 | 0.00 | - | 5 | 323 | 17.14% |
© 2024 Yahoo. Todos los derechos reservados.