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:437.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520C004370002024-05-17 4:03PM EDT2024-05-2014.5114.2914.71-3.19-18.02%10970.00%
QQQ240521C004370002024-05-17 12:23PM EDT2024-05-2114.8914.3714.80+1.54+11.54%237917.68%
QQQ240522C004370002024-05-17 3:07PM EDT2024-05-2214.6514.4615.00-1.99-11.96%457220.46%
QQQ240523C004370002024-05-17 1:04PM EDT2024-05-2315.4214.9215.33-0.59-3.69%541722.51%
QQQ240524C004370002024-05-17 3:52PM EDT2024-05-2415.4015.0315.48-2.40-13.48%251,08521.92%
QQQ240528C004370002024-05-16 10:09AM EDT2024-05-2817.3615.2315.59+17.36--1117.71%
QQQ240529C004370002024-05-15 10:04AM EDT2024-05-2913.7615.4115.76+13.76--4017.91%
QQQ240531C004370002024-05-17 2:23PM EDT2024-05-3114.6115.9216.26-3.08-17.41%101,17518.92%
QQQ240607C004370002024-05-17 3:03PM EDT2024-06-0717.1317.1517.40-1.54-8.25%1428119.13%
QQQ240614C004370002024-05-17 3:15PM EDT2024-06-1418.5218.4718.72-2.42-11.56%2916819.90%
QQQ240628C004370002024-05-13 11:37AM EDT2024-06-2814.9219.9520.200.00-1119.07%
QQQ240719C004370002024-05-17 3:10PM EDT2024-07-1922.8722.7422.99-1.38-5.69%372019.75%
QQQ241231C004370002024-05-07 9:45AM EDT2024-12-3136.1641.7442.110.00-27224.51%
QQQ250321C004370002024-05-15 3:36PM EDT2025-03-2150.7649.4850.030.00-12726.04%
QQQ250331C004370002024-05-13 10:30AM EDT2025-03-3144.8249.8050.410.00-2525.86%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520P004370002024-05-17 3:51PM EDT2024-05-200.020.010.02-0.04-66.67%1203,08119.14%
QQQ240521P004370002024-05-17 3:04PM EDT2024-05-210.020.020.03-0.06-75.00%2,9622,47516.41%
QQQ240522P004370002024-05-17 4:01PM EDT2024-05-220.120.110.12-0.11-47.83%10362417.68%
QQQ240523P004370002024-05-17 3:57PM EDT2024-05-230.230.210.23-0.15-39.47%8413417.99%
QQQ240524P004370002024-05-17 4:07PM EDT2024-05-240.300.290.32-0.17-36.17%2,1043,84017.68%
QQQ240528P004370002024-05-17 3:54PM EDT2024-05-280.440.450.47+0.44-168615.05%
QQQ240529P004370002024-05-16 1:20PM EDT2024-05-290.620.530.59+0.62--815.25%
QQQ240531P004370002024-05-17 3:57PM EDT2024-05-310.800.790.82-0.20-20.00%4442,82215.43%
QQQ240607P004370002024-05-17 3:51PM EDT2024-06-071.481.471.50-0.19-11.38%9028815.22%
QQQ240614P004370002024-05-17 4:13PM EDT2024-06-142.352.332.37-0.16-6.37%19469015.69%
QQQ240628P004370002024-05-17 4:13PM EDT2024-06-283.563.523.60+0.17+5.01%2,1987515.40%
QQQ240719P004370002024-05-17 2:23PM EDT2024-07-195.635.095.16+0.76+15.61%441,75415.06%
QQQ241231P004370002024-05-15 10:46AM EDT2024-12-3116.4115.3815.680.00-16015.96%
QQQ250321P004370002024-05-08 3:12PM EDT2025-03-2123.4518.7319.190.00-14415.96%
QQQ250331P004370002024-05-08 3:36PM EDT2025-03-3123.6419.0419.540.00-102415.92%