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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00435000 | 2024-05-17 2:40PM EDT | 2024-05-20 | 15.44 | 16.27 | 16.71 | -2.70 | -14.88% | 244 | 343 | 0.00% |
| QQQ240521C00435000 | 2024-05-16 11:33AM EDT | 2024-05-21 | 19.50 | 16.36 | 16.79 | 0.00 | - | 2 | 143 | 19.14% |
| QQQ240522C00435000 | 2024-05-17 4:05PM EDT | 2024-05-22 | 16.74 | 16.44 | 16.96 | -1.64 | -8.92% | 18 | 114 | 21.88% |
| QQQ240523C00435000 | 2024-05-17 2:48PM EDT | 2024-05-23 | 16.06 | 16.80 | 17.27 | -2.99 | -15.70% | 1 | 44 | 24.05% |
| QQQ240524C00435000 | 2024-05-17 4:04PM EDT | 2024-05-24 | 17.20 | 16.94 | 17.40 | -1.07 | -5.86% | 48 | 946 | 23.29% |
| QQQ240528C00435000 | 2024-05-15 10:52AM EDT | 2024-05-28 | 16.33 | 17.12 | 17.48 | +16.33 | - | - | 2 | 18.64% |
| QQQ240529C00435000 | 2024-05-17 2:48PM EDT | 2024-05-29 | 16.49 | 17.28 | 17.63 | +16.49 | - | 1 | 0 | 18.76% |
| QQQ240531C00435000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 17.68 | 17.76 | 18.09 | -1.91 | -9.75% | 24 | 1,566 | 19.74% |
| QQQ240607C00435000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 19.04 | 18.89 | 19.16 | -1.60 | -7.75% | 16 | 1,005 | 19.81% |
| QQQ240614C00435000 | 2024-05-17 4:11PM EDT | 2024-06-14 | 20.29 | 20.15 | 20.42 | -1.29 | -5.98% | 6 | 243 | 20.50% |
| QQQ240621C00435000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 21.35 | 21.07 | 21.31 | -1.11 | -4.94% | 192 | 31,154 | 20.30% |
| QQQ240628C00435000 | 2024-05-17 2:31PM EDT | 2024-06-28 | 20.89 | 21.58 | 21.83 | -1.84 | -8.10% | 13 | 65 | 19.53% |
| QQQ240719C00435000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 24.48 | 24.30 | 24.55 | -1.47 | -5.66% | 58 | 2,243 | 20.14% |
| QQQ240816C00435000 | 2024-05-17 3:19PM EDT | 2024-08-16 | 28.29 | 28.07 | 28.32 | -0.77 | -2.65% | 26 | 650 | 21.37% |
| QQQ240920C00435000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 32.59 | 32.37 | 32.62 | -2.20 | -6.32% | 10 | 1,247 | 22.51% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-05-17 2:07PM EDT | 2024-10-18 | 34.94 | 35.14 | 35.40 | -1.97 | -5.34% | 1 | 410 | 22.87% |
| QQQ241115C00435000 | 2024-05-17 9:54AM EDT | 2024-11-15 | 39.29 | 38.93 | 39.20 | -2.04 | -4.94% | 1 | 500 | 24.18% |
| QQQ241220C00435000 | 2024-05-16 1:22PM EDT | 2024-12-20 | 44.02 | 42.70 | 43.03 | 0.00 | - | 1 | 3,050 | 25.02% |
| QQQ241231C00435000 | 2024-05-16 12:08PM EDT | 2024-12-31 | 45.10 | 43.12 | 43.49 | 0.00 | - | 4 | 113 | 24.74% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-05-15 1:55PM EDT | 2025-03-21 | 51.98 | 50.83 | 51.39 | 0.00 | - | 2 | 382 | 26.25% |
| QQQ250331C00435000 | 2024-05-15 3:56PM EDT | 2025-03-31 | 52.41 | 51.14 | 51.75 | 0.00 | - | 1 | 17 | 26.05% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00435000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 339 | 6,000 | 21.49% |
| QQQ240521P00435000 | 2024-05-17 4:00PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 75 | 785 | 17.58% |
| QQQ240522P00435000 | 2024-05-17 4:00PM EDT | 2024-05-22 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 2,705 | 1,234 | 18.36% |
| QQQ240523P00435000 | 2024-05-17 4:00PM EDT | 2024-05-23 | 0.15 | 0.15 | 0.16 | -0.14 | -48.28% | 170 | 884 | 18.56% |
| QQQ240524P00435000 | 2024-05-17 4:08PM EDT | 2024-05-24 | 0.21 | 0.21 | 0.22 | -0.15 | -41.67% | 1,373 | 6,102 | 18.04% |
| QQQ240528P00435000 | 2024-05-17 3:07PM EDT | 2024-05-28 | 0.36 | 0.33 | 0.36 | +0.36 | - | 47 | 111 | 15.55% |
| QQQ240529P00435000 | 2024-05-17 4:06PM EDT | 2024-05-29 | 0.43 | 0.40 | 0.46 | +0.43 | - | 39 | 42 | 15.72% |
| QQQ240531P00435000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 0.63 | 0.62 | 0.65 | -0.17 | -21.25% | 1,417 | 3,343 | 15.83% |
| QQQ240607P00435000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 1.26 | 1.23 | 1.26 | -0.15 | -10.64% | 2,455 | 1,506 | 15.60% |
| QQQ240614P00435000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 2.00 | 2.03 | 2.08 | -0.01 | -0.50% | 385 | 940 | 16.08% |
| QQQ240621P00435000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 2.51 | 2.51 | 2.54 | -0.15 | -5.64% | 7,125 | 41,455 | 15.54% |
| QQQ240628P00435000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 3.20 | 3.15 | 3.23 | -0.07 | -2.14% | 329 | 1,578 | 15.70% |
| QQQ240719P00435000 | 2024-05-17 4:08PM EDT | 2024-07-19 | 4.67 | 4.65 | 4.72 | +0.12 | +2.64% | 519 | 5,238 | 15.30% |
| QQQ240816P00435000 | 2024-05-17 4:00PM EDT | 2024-08-16 | 6.59 | 6.62 | 6.69 | +0.18 | +2.81% | 340 | 6,957 | 15.31% |
| QQQ240920P00435000 | 2024-05-17 2:55PM EDT | 2024-09-20 | 8.92 | 8.75 | 8.83 | +0.16 | +1.83% | 146 | 19,766 | 15.29% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 1.56% |
| QQQ241018P00435000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 10.51 | 10.47 | 10.63 | +0.30 | +2.94% | 25 | 4,348 | 15.53% |
| QQQ241115P00435000 | 2024-05-16 11:18AM EDT | 2024-11-15 | 12.11 | 12.55 | 12.76 | 0.00 | - | 2 | 740 | 16.10% |
| QQQ241220P00435000 | 2024-05-16 2:20PM EDT | 2024-12-20 | 14.33 | 14.44 | 14.56 | 0.00 | - | 14 | 4,525 | 16.13% |
| QQQ241231P00435000 | 2024-05-17 12:34PM EDT | 2024-12-31 | 14.94 | 14.79 | 15.08 | +0.34 | +2.33% | 1 | 368 | 16.13% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.78% |
| QQQ250321P00435000 | 2024-05-16 1:20PM EDT | 2025-03-21 | 17.67 | 18.12 | 18.57 | 0.00 | - | 3 | 338 | 16.11% |
| QQQ250331P00435000 | 2024-05-16 2:00PM EDT | 2025-03-31 | 18.23 | 18.42 | 18.93 | 0.00 | - | 1 | 69 | 16.08% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.78% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 28.89% |
© 2024 Yahoo. Todos los derechos reservados.