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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00425000 | 2024-05-17 3:49PM EDT | 2024-05-20 | 26.49 | 26.25 | 26.70 | -1.37 | -4.92% | 34 | 186 | 0.00% |
| QQQ240521C00425000 | 2024-05-10 11:55AM EDT | 2024-05-21 | 17.60 | 26.33 | 26.77 | 0.00 | - | 5 | 61 | 26.56% |
| QQQ240522C00425000 | 2024-05-10 4:04PM EDT | 2024-05-22 | 18.23 | 26.37 | 26.90 | 0.00 | - | - | 18 | 30.47% |
| QQQ240523C00425000 | 2024-05-13 10:05AM EDT | 2024-05-23 | 19.55 | 26.69 | 27.15 | 0.00 | - | 1 | 2 | 32.79% |
| QQQ240524C00425000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 27.02 | 26.77 | 27.24 | -1.08 | -3.84% | 29 | 1,736 | 31.28% |
| QQQ240531C00425000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 27.24 | 27.34 | 27.68 | -1.98 | -6.78% | 8 | 1,070 | 24.83% |
| QQQ240607C00425000 | 2024-05-17 10:56AM EDT | 2024-06-07 | 29.37 | 28.14 | 28.46 | -1.27 | -4.14% | 1 | 629 | 23.88% |
| QQQ240614C00425000 | 2024-05-17 2:24PM EDT | 2024-06-14 | 27.87 | 29.11 | 29.43 | -4.19 | -13.07% | 4 | 174 | 23.96% |
| QQQ240621C00425000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 30.04 | 29.92 | 30.19 | -0.91 | -2.94% | 93 | 23,406 | 23.47% |
| QQQ240628C00425000 | 2024-05-14 9:48AM EDT | 2024-06-28 | 24.66 | 30.26 | 30.53 | 0.00 | - | 10 | 11 | 22.19% |
| QQQ240719C00425000 | 2024-05-17 10:10AM EDT | 2024-07-19 | 32.83 | 32.64 | 32.86 | -1.19 | -3.50% | 4 | 2,947 | 22.29% |
| QQQ240816C00425000 | 2024-05-17 11:45AM EDT | 2024-08-16 | 36.42 | 36.02 | 36.28 | -0.63 | -1.70% | 32 | 276 | 23.20% |
| QQQ240920C00425000 | 2024-05-16 3:38PM EDT | 2024-09-20 | 41.26 | 40.05 | 40.32 | 0.00 | - | 95 | 1,802 | 24.12% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-05-17 12:48PM EDT | 2024-10-18 | 42.87 | 42.63 | 42.89 | -1.22 | -2.77% | 30 | 360 | 24.28% |
| QQQ241115C00425000 | 2024-05-16 10:22AM EDT | 2024-11-15 | 47.95 | 46.24 | 46.52 | 0.00 | - | 2 | 1,059 | 25.48% |
| QQQ241220C00425000 | 2024-05-17 1:48PM EDT | 2024-12-20 | 50.04 | 49.90 | 50.24 | -1.26 | -2.46% | 4 | 1,191 | 26.25% |
| QQQ241231C00425000 | 2024-05-17 2:00PM EDT | 2024-12-31 | 50.23 | 50.28 | 50.66 | -1.60 | -3.09% | 1 | 110 | 25.93% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-05-16 1:25PM EDT | 2025-03-21 | 58.89 | 57.81 | 58.37 | 0.00 | - | 18 | 981 | 27.31% |
| QQQ250331C00425000 | 2024-05-16 10:06AM EDT | 2025-03-31 | 59.56 | 58.09 | 58.71 | 0.00 | - | 1 | 9 | 27.09% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00425000 | 2024-05-17 3:28PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 816 | 1,403 | 30.47% |
| QQQ240521P00425000 | 2024-05-17 10:32AM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 1,224 | 26.76% |
| QQQ240522P00425000 | 2024-05-17 2:14PM EDT | 2024-05-22 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 26 | 131 | 24.22% |
| QQQ240523P00425000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 327 | 31 | 23.15% |
| QQQ240524P00425000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | -0.06 | -50.00% | 300 | 5,717 | 22.56% |
| QQQ240528P00425000 | 2024-05-17 1:08PM EDT | 2024-05-28 | 0.14 | 0.11 | 0.13 | +0.14 | - | 137 | 195 | 18.85% |
| QQQ240531P00425000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 177 | 6,403 | 18.65% |
| QQQ240607P00425000 | 2024-05-17 4:10PM EDT | 2024-06-07 | 0.55 | 0.55 | 0.58 | -0.13 | -19.12% | 1,013 | 1,597 | 17.81% |
| QQQ240614P00425000 | 2024-05-17 4:00PM EDT | 2024-06-14 | 1.04 | 1.05 | 1.08 | -0.08 | -7.14% | 117 | 622 | 17.95% |
| QQQ240621P00425000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 1.40 | 1.40 | 1.43 | -0.12 | -7.89% | 9,326 | 61,823 | 17.34% |
| QQQ240628P00425000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 1.87 | 1.85 | 1.90 | -0.09 | -4.59% | 62 | 211 | 17.27% |
| QQQ240719P00425000 | 2024-05-17 4:09PM EDT | 2024-07-19 | 3.01 | 2.99 | 3.03 | -0.07 | -2.27% | 926 | 15,086 | 16.55% |
| QQQ240816P00425000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 4.66 | 4.63 | 4.70 | +0.20 | +4.48% | 6,764 | 14,808 | 16.43% |
| QQQ240920P00425000 | 2024-05-17 3:32PM EDT | 2024-09-20 | 6.53 | 6.51 | 6.58 | -0.04 | -0.61% | 312 | 4,767 | 16.28% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 1.56% |
| QQQ241018P00425000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 8.13 | 8.07 | 8.22 | +0.11 | +1.37% | 21 | 1,146 | 16.46% |
| QQQ241115P00425000 | 2024-05-17 3:41PM EDT | 2024-11-15 | 10.10 | 10.02 | 10.20 | +0.26 | +2.64% | 9 | 1,577 | 17.00% |
| QQQ241220P00425000 | 2024-05-17 3:25PM EDT | 2024-12-20 | 11.75 | 11.79 | 11.97 | +0.10 | +0.86% | 6 | 1,582 | 17.05% |
| QQQ241231P00425000 | 2024-05-17 2:01PM EDT | 2024-12-31 | 12.41 | 12.11 | 12.40 | +0.63 | +5.35% | 1 | 122 | 16.98% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 1.56% |
| QQQ250321P00425000 | 2024-05-17 3:44PM EDT | 2025-03-21 | 15.54 | 15.30 | 15.73 | -2.66 | -14.62% | 8 | 89 | 16.88% |
| QQQ250331P00425000 | 2024-05-16 11:38AM EDT | 2025-03-31 | 15.20 | 15.59 | 16.08 | 0.00 | - | 1 | 15 | 16.85% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 1.56% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.78% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.78% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.