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:428.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00428000 | 2024-05-17 1:07PM EDT | 2024-05-20 | 23.68 | 23.26 | 23.70 | -1.27 | -5.09% | 73 | 213 | 0.00% |
| QQQ240521C00428000 | 2024-05-16 1:46PM EDT | 2024-05-21 | 25.19 | 23.35 | 23.78 | 0.00 | - | 240 | 86 | 25.20% |
| QQQ240522C00428000 | 2024-05-16 3:27PM EDT | 2024-05-22 | 25.26 | 23.37 | 23.91 | 0.00 | - | 2 | 20 | 27.83% |
| QQQ240523C00428000 | 2024-05-16 10:20AM EDT | 2024-05-23 | 25.96 | 23.69 | 24.16 | 0.00 | - | 6 | 119 | 29.93% |
| QQQ240524C00428000 | 2024-05-17 11:12AM EDT | 2024-05-24 | 24.70 | 23.80 | 24.26 | -1.17 | -4.52% | 62 | 1,625 | 28.69% |
| QQQ240528C00428000 | 2024-05-17 1:07PM EDT | 2024-05-28 | 24.29 | 23.92 | 24.28 | +24.29 | - | 1 | 1 | 22.41% |
| QQQ240531C00428000 | 2024-05-17 10:49AM EDT | 2024-05-31 | 25.84 | 24.42 | 24.76 | -0.07 | -0.27% | 1 | 481 | 23.21% |
| QQQ240607C00428000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 24.92 | 25.29 | 25.61 | +1.18 | +4.97% | 1 | 239 | 22.58% |
| QQQ240614C00428000 | 2024-05-16 12:07PM EDT | 2024-06-14 | 28.77 | 26.34 | 26.65 | 0.00 | - | 10 | 62 | 22.83% |
| QQQ240628C00428000 | 2024-05-15 12:53PM EDT | 2024-06-28 | 27.98 | 27.58 | 27.85 | +27.98 | - | - | 2 | 21.36% |
| QQQ240719C00428000 | 2024-05-17 2:36PM EDT | 2024-07-19 | 29.54 | 30.02 | 30.29 | -1.65 | -5.29% | 1 | 386 | 21.61% |
| QQQ241231C00428000 | 2024-05-09 3:53PM EDT | 2024-12-31 | 41.32 | 48.09 | 48.47 | 0.00 | - | 2 | 188 | 25.57% |
| QQQ250331C00428000 | 2024-05-16 11:47AM EDT | 2025-03-31 | 58.34 | 55.97 | 56.59 | 0.00 | - | 2 | 1 | 26.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00428000 | 2024-05-17 3:40PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 490 | 382 | 27.34% |
| QQQ240521P00428000 | 2024-05-17 2:27PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 41 | 207 | 23.83% |
| QQQ240522P00428000 | 2024-05-17 2:59PM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 4 | 388 | 22.66% |
| QQQ240523P00428000 | 2024-05-17 2:23PM EDT | 2024-05-23 | 0.09 | 0.05 | 0.07 | -0.03 | -25.00% | 40 | 56 | 21.88% |
| QQQ240524P00428000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 406 | 3,201 | 21.05% |
| QQQ240528P00428000 | 2024-05-17 12:58PM EDT | 2024-05-28 | 0.17 | 0.14 | 0.17 | +0.17 | - | 35 | 254 | 17.80% |
| QQQ240531P00428000 | 2024-05-17 4:12PM EDT | 2024-05-31 | 0.30 | 0.30 | 0.32 | -0.13 | -30.23% | 67 | 9,755 | 17.60% |
| QQQ240607P00428000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 0.71 | 0.69 | 0.70 | -0.04 | -5.33% | 138 | 716 | 16.97% |
| QQQ240614P00428000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 1.46 | 1.27 | 1.31 | +0.21 | +16.80% | 2 | 185 | 17.38% |
| QQQ240628P00428000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 2.19 | 2.16 | 2.21 | +0.12 | +5.80% | 127 | 40 | 16.75% |
| QQQ240719P00428000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 3.42 | 3.41 | 3.46 | -0.08 | -2.29% | 170 | 997 | 16.18% |
| QQQ241231P00428000 | 2024-05-15 9:47AM EDT | 2024-12-31 | 14.04 | 12.86 | 13.15 | 0.00 | - | 1 | 175 | 16.72% |
© 2024 Yahoo. Todos los derechos reservados.