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:441.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520C004410002024-05-17 4:09PM EDT2024-05-2010.5010.3010.71-1.56-12.94%1,0526700.00%
QQQ240521C004410002024-05-17 3:16PM EDT2024-05-2110.7510.4110.82-1.60-12.96%1520114.26%
QQQ240522C004410002024-05-17 2:18PM EDT2024-05-229.9610.6411.17-2.44-19.68%550918.21%
QQQ240523C004410002024-05-15 11:14AM EDT2024-05-2311.4111.2011.600.00-635720.22%
QQQ240524C004410002024-05-17 4:09PM EDT2024-05-2411.5311.3911.75-1.17-9.21%1354,17519.52%
QQQ240528C004410002024-05-16 11:08AM EDT2024-05-2815.0511.6111.96+15.05--5516.21%
QQQ240529C004410002024-05-17 12:45PM EDT2024-05-2911.9611.9012.15+11.96-13716.36%
QQQ240531C004410002024-05-17 3:56PM EDT2024-05-3112.5312.4912.72-0.76-5.72%1379417.37%
QQQ240607C004410002024-05-17 3:46PM EDT2024-06-0713.9413.7914.01-1.34-8.77%1938517.82%
QQQ240614C004410002024-05-17 2:17PM EDT2024-06-1414.5815.2715.48-1.33-8.36%314818.82%
QQQ240628C004410002024-05-17 2:07PM EDT2024-06-2816.6516.8317.06-1.71-9.31%74818.17%
QQQ240719C004410002024-05-17 3:50PM EDT2024-07-1919.9319.7419.98-1.96-8.95%211,26419.01%
QQQ241231C004410002024-05-16 2:17PM EDT2024-12-3140.1839.0539.420.00-32124.08%
QQQ250321C004410002024-05-15 1:04PM EDT2025-03-2147.2046.8347.380.00-12025.63%
QQQ250331C004410002024-05-14 12:31PM EDT2025-03-3142.5347.1647.760.00-101325.46%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520P004410002024-05-17 4:10PM EDT2024-05-200.020.010.02-0.05-71.43%1,0222,52414.45%
QQQ240521P004410002024-05-17 4:13PM EDT2024-05-210.040.040.05-0.09-69.23%3991,73513.48%
QQQ240522P004410002024-05-17 3:40PM EDT2024-05-220.270.280.29-0.25-48.08%47894116.55%
QQQ240523P004410002024-05-17 3:38PM EDT2024-05-230.470.480.50-0.26-35.62%31846117.12%
QQQ240524P004410002024-05-17 4:07PM EDT2024-05-240.600.610.63-0.28-31.82%1,1451,54616.75%
QQQ240528P004410002024-05-17 4:13PM EDT2024-05-280.840.830.86+0.84-8418914.36%
QQQ240529P004410002024-05-17 2:23PM EDT2024-05-291.310.961.01+1.31-372514.47%
QQQ240530P004410002024-05-17 2:11PM EDT2024-05-301.301.121.17+1.30-56414.62%
QQQ240531P004410002024-05-17 3:49PM EDT2024-05-311.301.281.31-0.23-15.03%651,57614.67%
QQQ240607P004410002024-05-17 4:05PM EDT2024-06-072.112.112.15-0.14-6.22%1921,43614.56%
QQQ240614P004410002024-05-17 3:32PM EDT2024-06-143.093.083.14+0.10+3.34%5866215.05%
QQQ240628P004410002024-05-17 3:53PM EDT2024-06-284.414.404.49-0.05-1.12%1229614.83%
QQQ240719P004410002024-05-17 3:50PM EDT2024-07-196.116.096.16-0.08-1.29%23977214.57%
QQQ241231P004410002024-05-16 2:51PM EDT2024-12-3116.3916.6416.950.00-14715.62%
QQQ250321P004410002024-05-02 2:55PM EDT2025-03-2131.5920.0320.500.00-414715.65%
QQQ250331P004410002024-05-17 10:52AM EDT2025-03-3120.3620.3320.85-4.19-17.07%3415.61%