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:436.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520C004360002024-05-17 3:52PM EDT2024-05-2015.6115.2715.71-2.79-15.16%21200.00%
QQQ240521C004360002024-05-16 1:44PM EDT2024-05-2117.4715.3715.790.00-213118.16%
QQQ240522C004360002024-05-17 12:55PM EDT2024-05-2216.0715.4415.98-2.61-13.97%313121.19%
QQQ240523C004360002024-05-17 2:23PM EDT2024-05-2314.4315.8816.29-3.27-18.47%318223.19%
QQQ240524C004360002024-05-17 4:04PM EDT2024-05-2416.2515.9816.44-0.84-4.92%481,00722.63%
QQQ240528C004360002024-05-16 3:04PM EDT2024-05-2818.2916.1816.53+18.29--218.16%
QQQ240529C004360002024-05-15 10:04AM EDT2024-05-2914.6016.3316.69+14.60--2218.32%
QQQ240531C004360002024-05-17 4:08PM EDT2024-05-3117.0116.8317.17-1.43-7.75%1353119.32%
QQQ240607C004360002024-05-17 3:14PM EDT2024-06-0718.0818.0218.28-2.59-12.53%2912919.48%
QQQ240614C004360002024-05-14 2:39PM EDT2024-06-1415.8319.2719.570.00-11017420.21%
QQQ240628C004360002024-05-16 2:47PM EDT2024-06-2822.3320.7621.01+22.33--119.30%
QQQ240719C004360002024-05-17 3:10PM EDT2024-07-1923.6523.5123.77-1.67-6.60%162119.95%
QQQ241231C004360002024-05-16 12:08PM EDT2024-12-3144.3942.4342.800.00-24324.63%
QQQ250321C004360002024-04-16 3:58PM EDT2025-03-2142.8850.1550.710.00--126.14%
QQQ250331C004360002024-05-15 10:30AM EDT2025-03-3149.1850.4751.080.00-1125.96%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520P004360002024-05-17 3:22PM EDT2024-05-200.010.010.02-0.02-66.67%1313,59020.31%
QQQ240521P004360002024-05-17 4:12PM EDT2024-05-210.020.010.02-0.06-75.00%2,0615,17216.60%
QQQ240522P004360002024-05-17 4:03PM EDT2024-05-220.090.090.10-0.12-57.14%13836718.12%
QQQ240523P004360002024-05-17 4:14PM EDT2024-05-230.190.180.20-0.14-42.42%327118.43%
QQQ240524P004360002024-05-17 3:51PM EDT2024-05-240.250.250.26-0.16-39.02%2841,94317.77%
QQQ240528P004360002024-05-17 2:23PM EDT2024-05-280.560.390.42+0.56-634415.38%
QQQ240529P004360002024-05-17 9:44AM EDT2024-05-290.600.460.52+0.60-2715.48%
QQQ240531P004360002024-05-17 4:00PM EDT2024-05-310.710.700.73-0.16-18.39%2502,40415.64%
QQQ240607P004360002024-05-17 4:09PM EDT2024-06-071.371.351.38-0.07-4.86%16366715.43%
QQQ240614P004360002024-05-17 3:44PM EDT2024-06-142.202.172.21-0.06-2.65%6142915.86%
QQQ240628P004360002024-05-17 3:59PM EDT2024-06-283.333.333.40-0.11-3.20%156215.53%
QQQ240719P004360002024-05-17 3:01PM EDT2024-07-195.004.874.93+0.30+6.38%694,20815.17%
QQQ241231P004360002024-05-16 2:51PM EDT2024-12-3114.8815.0815.380.00-13916.05%
QQQ250321P004360002024-05-02 3:20PM EDT2025-03-2129.1418.4218.880.00-416916.04%
QQQ250331P004360002024-04-29 3:27PM EDT2025-03-3128.1918.7319.240.00--316.01%