U.S. markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
451.75-0.23 (-0.05%)
Al cierre: 04:00PM EDT
451.55 -0.21 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:430.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520C004300002024-05-17 3:26PM EDT2024-05-2021.7221.2621.70-0.41-1.85%1111320.00%
QQQ240521C004300002024-05-17 2:23PM EDT2024-05-2119.7621.3521.78-1.53-7.19%25923.24%
QQQ240522C004300002024-05-17 4:13PM EDT2024-05-2221.6821.3821.92-1.58-6.79%410826.12%
QQQ240523C004300002024-05-17 4:05PM EDT2024-05-2321.9921.7122.18-1.93-8.07%420628.17%
QQQ240524C004300002024-05-17 3:56PM EDT2024-05-2421.9921.8222.28-1.36-5.82%623,06027.00%
QQQ240528C004300002024-05-14 10:28AM EDT2024-05-2816.9921.9522.32+16.99--121.29%
QQQ240529C004300002024-05-15 2:11PM EDT2024-05-2924.0522.0822.44+24.05--121.29%
QQQ240530C004300002024-05-17 1:52PM EDT2024-05-3022.3822.2122.57+22.38-1021.34%
QQQ240531C004300002024-05-17 4:05PM EDT2024-05-3122.7122.4922.82-0.74-3.16%551,65022.11%
QQQ240607C004300002024-05-17 3:54PM EDT2024-06-0723.6923.4123.73-2.49-9.51%1050721.74%
QQQ240614C004300002024-05-17 2:10PM EDT2024-06-1424.0924.5224.83-2.06-7.88%176822.13%
QQQ240621C004300002024-05-17 3:42PM EDT2024-06-2125.6425.4125.66-0.45-1.72%12814,60021.81%
QQQ240628C004300002024-05-17 3:22PM EDT2024-06-2826.2025.8326.09-0.30-1.13%1722,95120.81%
QQQ240719C004300002024-05-17 3:59PM EDT2024-07-1928.8128.3628.61-0.51-1.74%854,79821.17%
QQQ240816C004300002024-05-17 3:19PM EDT2024-08-1632.1931.9632.22-0.86-2.60%91,63222.27%
QQQ240920C004300002024-05-17 2:26PM EDT2024-09-2035.3636.1436.39-2.51-6.63%92,06923.29%
QQQ240930C004300002024-05-16 9:49AM EDT2024-09-3038.2336.6336.890.00-111,60222.91%
QQQ241018C004300002024-05-17 2:55PM EDT2024-10-1838.7038.8139.07-1.94-4.77%6095023.55%
QQQ241115C004300002024-05-17 1:45PM EDT2024-11-1542.8442.5242.80-1.25-2.84%245524.82%
QQQ241220C004300002024-05-17 9:41AM EDT2024-12-2047.0046.2446.58-0.61-1.28%11,58025.62%
QQQ241231C004300002024-05-17 1:44PM EDT2024-12-3146.9846.6447.02-0.35-0.74%29025.33%
QQQ250117C004300002024-05-17 3:38PM EDT2025-01-1748.7248.4448.84-1.91-3.77%573,16525.74%
QQQ250321C004300002024-05-16 10:02AM EDT2025-03-2155.9554.2754.830.00-1112326.77%
QQQ250331C004300002024-05-15 1:46PM EDT2025-03-3155.5054.5755.190.00-12926.57%
QQQ250620C004300002024-05-17 3:43PM EDT2025-06-2061.8060.8763.00-0.99-1.58%233128.08%
QQQ251219C004300002024-05-17 10:46AM EDT2025-12-1975.6073.1076.61+0.85+1.14%29929.55%
QQQ260116C004300002024-05-16 1:54PM EDT2026-01-1677.0074.0078.750.00-321229.83%
QQQ260618C004300002024-04-30 12:39PM EDT2026-06-1872.3983.5188.500.00-144130.61%
QQQ261218C004300002024-05-16 2:16PM EDT2026-12-1895.0094.0098.900.00-211231.28%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520P004300002024-05-17 4:09PM EDT2024-05-200.010.010.02-0.01-50.00%19469726.95%
QQQ240521P004300002024-05-17 3:50PM EDT2024-05-210.010.010.02-0.04-80.00%6544622.07%
QQQ240522P004300002024-05-17 4:06PM EDT2024-05-220.040.030.04-0.07-63.64%7975920.90%
QQQ240523P004300002024-05-17 4:11PM EDT2024-05-230.080.070.08-0.08-50.00%353,99620.61%
QQQ240524P004300002024-05-17 4:06PM EDT2024-05-240.100.100.11-0.10-50.00%1,2715,83319.78%
QQQ240528P004300002024-05-17 4:01PM EDT2024-05-280.200.180.19+0.20-4524916.85%
QQQ240529P004300002024-05-17 2:54PM EDT2024-05-290.290.210.28+0.29-474517.33%
QQQ240530P004300002024-05-17 4:02PM EDT2024-05-300.310.280.37+0.31-221417.60%
QQQ240531P004300002024-05-17 4:01PM EDT2024-05-310.370.360.39-0.13-26.00%1,8336,74217.10%
QQQ240607P004300002024-05-17 3:50PM EDT2024-06-070.830.810.83-0.12-12.63%1791,79716.60%
QQQ240614P004300002024-05-17 3:58PM EDT2024-06-141.491.441.49-0.10-6.29%2971,60617.00%
QQQ240621P004300002024-05-17 4:14PM EDT2024-06-211.871.871.89-0.15-7.43%11,74560,74016.41%
QQQ240628P004300002024-05-17 3:56PM EDT2024-06-282.422.402.46-0.08-3.20%1822,03516.45%
QQQ240719P004300002024-05-17 4:09PM EDT2024-07-193.773.733.77-0.04-1.05%1,2057,72315.91%
QQQ240816P004300002024-05-17 3:56PM EDT2024-08-165.575.535.60+0.08+1.46%6022,87115.86%
QQQ240920P004300002024-05-17 3:31PM EDT2024-09-207.597.547.62-0.03-0.39%4116,20015.78%
QQQ240930P004300002024-05-17 12:35PM EDT2024-09-308.158.038.200.00-101,80915.81%
QQQ241018P004300002024-05-17 1:55PM EDT2024-10-189.369.199.35+0.36+4.00%513,22015.99%
QQQ241115P004300002024-05-17 1:56PM EDT2024-11-1511.4511.2311.41+0.19+1.69%121,39216.55%
QQQ241220P004300002024-05-17 1:46PM EDT2024-12-2013.2113.0513.17+0.09+0.69%1196,80916.57%
QQQ241231P004300002024-05-16 3:32PM EDT2024-12-3113.3013.3913.680.00-15177916.56%
QQQ250117P004300002024-05-17 3:47PM EDT2025-01-1714.4014.1714.48+0.26+1.84%2015,40216.57%
QQQ250321P004300002024-05-17 2:14PM EDT2025-03-2117.2416.6517.10+0.39+2.31%14,45216.50%
QQQ250331P004300002024-05-16 2:00PM EDT2025-03-3116.7916.9517.450.00-114816.47%
QQQ250620P004300002024-05-17 11:26AM EDT2025-06-2020.1119.4820.77+0.70+3.61%16,02616.60%
QQQ251219P004300002024-05-16 10:21AM EDT2025-12-1925.2325.1226.800.00-19,92316.58%
QQQ260116P004300002024-05-16 1:25PM EDT2026-01-1625.9324.2228.380.00-618416.91%
QQQ260618P004300002024-05-15 9:47AM EDT2026-06-1831.5627.5032.500.00-11316.79%
QQQ261218P004300002024-05-16 11:08AM EDT2026-12-1834.0031.6235.990.00-21,67016.35%