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:443.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520C004430002024-05-17 4:06PM EDT2024-05-208.538.408.61-0.79-8.48%1248460.00%
QQQ240521C004430002024-05-17 4:03PM EDT2024-05-218.618.438.85-1.82-17.45%2034012.84%
QQQ240522C004430002024-05-17 3:40PM EDT2024-05-229.248.849.33-0.57-5.81%2547817.31%
QQQ240523C004430002024-05-17 2:58PM EDT2024-05-239.689.439.84-1.74-15.24%4950919.36%
QQQ240524C004430002024-05-17 4:03PM EDT2024-05-249.859.6510.02-0.90-8.37%1751,01118.80%
QQQ240528C004430002024-05-17 2:16PM EDT2024-05-289.169.9110.23+9.16-1314515.53%
QQQ240529C004430002024-05-15 2:08PM EDT2024-05-2912.3410.2210.47+12.34--415.82%
QQQ240531C004430002024-05-17 3:45PM EDT2024-05-3110.9810.8511.05-1.60-12.72%264,65716.70%
QQQ240607C004430002024-05-17 3:59PM EDT2024-06-0712.2512.2212.44-1.14-8.51%1540717.32%
QQQ240614C004430002024-05-17 3:35PM EDT2024-06-1413.8713.7313.94-1.42-9.29%2664318.31%
QQQ240628C004430002024-05-17 3:47PM EDT2024-06-2815.5515.4015.57-1.02-6.16%10056017.76%
QQQ240719C004430002024-05-17 3:44PM EDT2024-07-1918.4918.3718.54-1.00-5.13%26272618.66%
QQQ241231C004430002024-05-17 2:08PM EDT2024-12-3137.6937.7338.10+2.80+8.03%12423.86%
QQQ250321C004430002024-05-10 3:08PM EDT2025-03-2140.0045.5346.070.00-712025.43%
QQQ250331C004430002024-05-15 3:23PM EDT2025-03-3147.3845.8746.47+47.38--1525.27%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520P004430002024-05-17 4:13PM EDT2024-05-200.020.020.03-0.11-84.62%1,4371,51312.79%
QQQ240521P004430002024-05-17 4:01PM EDT2024-05-210.070.070.08-0.16-69.57%6791,00112.31%
QQQ240522P004430002024-05-17 4:01PM EDT2024-05-220.470.460.48-0.25-34.72%1,83260116.33%
QQQ240523P004430002024-05-17 4:03PM EDT2024-05-230.730.730.76-0.29-28.43%9736,55616.96%
QQQ240524P004430002024-05-17 4:14PM EDT2024-05-240.890.880.90-0.28-23.93%2,1842,95216.44%
QQQ240528P004430002024-05-17 4:00PM EDT2024-05-281.101.131.16+1.10-1826214.04%
QQQ240529P004430002024-05-17 3:48PM EDT2024-05-291.291.281.33+1.29-1086214.15%
QQQ240530P004430002024-05-17 11:31AM EDT2024-05-301.561.461.52+1.56-742514.34%
QQQ240531P004430002024-05-17 3:43PM EDT2024-05-311.611.631.67-0.27-14.36%43078514.36%
QQQ240607P004430002024-05-17 3:57PM EDT2024-06-072.582.522.58-0.17-6.18%6276514.27%
QQQ240614P004430002024-05-17 4:07PM EDT2024-06-143.563.553.61-0.18-4.81%8064114.73%
QQQ240628P004430002024-05-17 2:55PM EDT2024-06-285.024.925.00+0.21+4.37%1311,22814.52%
QQQ240719P004430002024-05-17 3:42PM EDT2024-07-196.676.666.73-0.09-1.33%13966214.32%
QQQ241231P004430002024-05-17 2:25PM EDT2024-12-3117.9517.3117.61-1.74-8.84%14715.44%
QQQ250321P004430002024-05-10 1:28PM EDT2025-03-2125.0020.7021.180.00-16315.49%
QQQ250331P004430002024-05-15 9:49AM EDT2025-03-3122.6021.0121.54+22.60--215.46%