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:439.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00439000 | 2024-05-17 4:05PM EDT | 2024-05-20 | 12.56 | 12.28 | 12.71 | -1.20 | -8.72% | 244 | 479 | 0.00% |
| QQQ240521C00439000 | 2024-05-17 3:01PM EDT | 2024-05-21 | 12.34 | 12.38 | 12.81 | -2.13 | -14.72% | 202 | 241 | 16.02% |
| QQQ240522C00439000 | 2024-05-17 11:26AM EDT | 2024-05-22 | 13.51 | 12.53 | 13.07 | -2.14 | -13.67% | 2 | 342 | 19.34% |
| QQQ240523C00439000 | 2024-05-17 10:22AM EDT | 2024-05-23 | 13.91 | 12.98 | 13.44 | -0.23 | -1.63% | 1 | 296 | 21.28% |
| QQQ240524C00439000 | 2024-05-17 4:04PM EDT | 2024-05-24 | 13.43 | 13.18 | 13.61 | -0.91 | -6.35% | 31 | 1,117 | 20.80% |
| QQQ240528C00439000 | 2024-05-16 3:59PM EDT | 2024-05-28 | 14.53 | 13.45 | 13.73 | +14.53 | - | - | 33 | 16.82% |
| QQQ240529C00439000 | 2024-05-17 1:12PM EDT | 2024-05-29 | 14.00 | 13.59 | 13.93 | +14.00 | - | 2 | 0 | 17.10% |
| QQQ240531C00439000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 14.44 | 14.20 | 14.45 | -1.58 | -9.86% | 12 | 1,036 | 18.06% |
| QQQ240607C00439000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 15.72 | 15.39 | 15.69 | -1.88 | -10.68% | 6 | 790 | 18.49% |
| QQQ240614C00439000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 16.19 | 16.83 | 17.08 | -2.38 | -12.82% | 4 | 213 | 19.36% |
| QQQ240628C00439000 | 2024-05-17 2:20PM EDT | 2024-06-28 | 17.72 | 18.36 | 18.60 | -2.37 | -11.80% | 1 | 8 | 18.60% |
| QQQ240719C00439000 | 2024-05-16 12:05PM EDT | 2024-07-19 | 23.34 | 21.27 | 21.46 | 0.00 | - | 4 | 750 | 19.37% |
| QQQ241231C00439000 | 2024-05-08 12:38PM EDT | 2024-12-31 | 33.96 | 40.39 | 40.76 | 0.00 | - | 1 | 30 | 24.30% |
| QQQ250321C00439000 | 2024-05-16 11:11AM EDT | 2025-03-21 | 50.48 | 48.15 | 48.69 | 0.00 | - | 1 | 109 | 25.83% |
| QQQ250331C00439000 | 2024-05-17 11:43AM EDT | 2025-03-31 | 48.99 | 48.47 | 49.08 | +5.69 | +13.14% | 3 | 8,006 | 25.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00439000 | 2024-05-17 3:45PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,209 | 5,251 | 16.80% |
| QQQ240521P00439000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 1,120 | 1,459 | 14.45% |
| QQQ240522P00439000 | 2024-05-17 4:01PM EDT | 2024-05-22 | 0.18 | 0.17 | 0.18 | -0.15 | -45.45% | 2,251 | 490 | 16.99% |
| QQQ240523P00439000 | 2024-05-17 3:58PM EDT | 2024-05-23 | 0.32 | 0.32 | 0.33 | -0.21 | -39.62% | 344 | 158 | 17.43% |
| QQQ240524P00439000 | 2024-05-17 4:05PM EDT | 2024-05-24 | 0.42 | 0.42 | 0.44 | -0.23 | -35.38% | 630 | 2,452 | 17.12% |
| QQQ240528P00439000 | 2024-05-17 2:30PM EDT | 2024-05-28 | 0.76 | 0.61 | 0.64 | +0.76 | - | 63 | 585 | 14.72% |
| QQQ240529P00439000 | 2024-05-17 3:37PM EDT | 2024-05-29 | 0.72 | 0.72 | 0.76 | +0.72 | - | 2 | 49 | 14.78% |
| QQQ240531P00439000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.99 | 1.00 | 1.04 | -0.19 | -16.10% | 805 | 993 | 15.06% |
| QQQ240607P00439000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 1.77 | 1.76 | 1.80 | -0.01 | -0.56% | 92 | 706 | 14.91% |
| QQQ240614P00439000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 2.72 | 2.68 | 2.73 | -0.12 | -4.23% | 440 | 716 | 15.38% |
| QQQ240628P00439000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 3.95 | 3.93 | 4.02 | 0.00 | - | 35 | 48 | 15.11% |
| QQQ240719P00439000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 5.95 | 5.57 | 5.63 | +0.33 | +5.87% | 47 | 1,666 | 14.80% |
| QQQ241231P00439000 | 2024-05-16 10:54AM EDT | 2024-12-31 | 15.41 | 16.00 | 16.30 | 0.00 | - | 1 | 53 | 15.79% |
| QQQ250321P00439000 | 2024-05-07 10:39AM EDT | 2025-03-21 | 24.30 | 19.37 | 19.83 | 0.00 | - | 30 | 126 | 15.80% |
© 2024 Yahoo. Todos los derechos reservados.