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:438.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520C004380002024-05-17 3:56PM EDT2024-05-2013.5113.2813.71-1.29-8.72%211630.00%
QQQ240521C004380002024-05-17 3:53PM EDT2024-05-2113.7513.4713.80-0.90-6.14%949516.60%
QQQ240522C004380002024-05-17 10:55AM EDT2024-05-2214.7613.4914.03-0.90-5.75%29419.87%
QQQ240523C004380002024-05-17 2:13PM EDT2024-05-2313.1713.9714.37-3.09-19.00%5416621.78%
QQQ240524C004380002024-05-17 3:59PM EDT2024-05-2414.4214.1514.54-0.74-4.88%6173721.36%
QQQ240528C004380002024-05-16 10:42AM EDT2024-05-2816.8314.3014.66+16.83--1417.30%
QQQ240531C004380002024-05-17 3:20PM EDT2024-05-3115.2815.0315.35-1.74-10.22%61,03118.48%
QQQ240607C004380002024-05-17 9:41AM EDT2024-06-0717.2616.2916.54-0.84-4.64%134918.81%
QQQ240614C004380002024-05-16 2:34PM EDT2024-06-1419.2817.6617.880.00-11,24919.59%
QQQ240628C004380002024-05-17 2:14PM EDT2024-06-2818.4419.1519.39-2.34-11.26%12118.82%
QQQ240719C004380002024-05-17 2:30PM EDT2024-07-1921.3022.0222.22-2.06-8.82%479419.56%
QQQ241231C004380002024-05-07 9:30AM EDT2024-12-3135.4541.0641.430.00-15124.40%
QQQ250321C004380002024-05-13 12:28PM EDT2025-03-2143.8548.8149.360.00-16925.93%
QQQ250331C004380002024-05-13 10:30AM EDT2025-03-3144.1749.1349.740.00-21425.75%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520P004380002024-05-17 3:45PM EDT2024-05-200.020.010.02-0.04-66.67%1732,58117.97%
QQQ240521P004380002024-05-17 4:07PM EDT2024-05-210.020.020.03-0.07-77.78%4612,56815.43%
QQQ240522P004380002024-05-17 4:12PM EDT2024-05-220.140.130.15-0.13-48.15%2,3491,00517.43%
QQQ240523P004380002024-05-17 4:00PM EDT2024-05-230.270.260.28-0.16-37.21%4614,11517.77%
QQQ240524P004380002024-05-17 4:14PM EDT2024-05-240.370.350.37-0.20-35.09%4901,85117.33%
QQQ240528P004380002024-05-17 4:10PM EDT2024-05-280.530.520.55+0.53-33516914.89%
QQQ240529P004380002024-05-17 4:06PM EDT2024-05-290.650.630.71+0.65-276315.28%
QQQ240531P004380002024-05-17 4:13PM EDT2024-05-310.890.890.92-0.22-19.82%8451,73315.22%
QQQ240607P004380002024-05-17 4:11PM EDT2024-06-071.621.611.64-0.11-6.36%7553915.05%
QQQ240614P004380002024-05-17 3:44PM EDT2024-06-142.532.502.55-0.04-1.56%35482315.55%
QQQ240628P004380002024-05-17 3:58PM EDT2024-06-283.803.723.80+0.15+4.11%7011915.24%
QQQ240719P004380002024-05-17 4:03PM EDT2024-07-195.375.325.39+0.08+1.51%2268314.93%
QQQ241231P004380002024-05-15 10:57AM EDT2024-12-3116.5615.6915.990.00-1311715.87%
QQQ250321P004380002024-05-02 3:08PM EDT2025-03-2129.8719.0519.510.00-414315.88%
QQQ250331P004380002024-05-13 3:00PM EDT2025-03-3122.7219.3619.870.00-3615.85%