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:444.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00444000 | 2024-05-17 4:01PM EDT | 2024-05-20 | 7.57 | 7.31 | 7.73 | -0.50 | -6.20% | 3,105 | 1,153 | 0.00% |
| QQQ240521C00444000 | 2024-05-17 2:23PM EDT | 2024-05-21 | 7.65 | 7.46 | 7.88 | -1.90 | -19.90% | 56 | 556 | 12.31% |
| QQQ240522C00444000 | 2024-05-17 2:18PM EDT | 2024-05-22 | 7.34 | 7.99 | 8.46 | -3.15 | -30.03% | 4 | 285 | 17.09% |
| QQQ240523C00444000 | 2024-05-17 2:55PM EDT | 2024-05-23 | 8.90 | 8.59 | 8.99 | -1.55 | -14.83% | 91 | 453 | 18.97% |
| QQQ240524C00444000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 9.08 | 8.85 | 9.17 | -0.76 | -7.72% | 613 | 964 | 18.36% |
| QQQ240531C00444000 | 2024-05-17 3:04PM EDT | 2024-05-31 | 9.98 | 10.06 | 10.26 | -1.77 | -15.06% | 122 | 845 | 16.44% |
| QQQ240607C00444000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 11.58 | 11.48 | 11.66 | -0.87 | -6.99% | 7 | 3,329 | 17.03% |
| QQQ240614C00444000 | 2024-05-17 9:30AM EDT | 2024-06-14 | 13.87 | 13.00 | 13.13 | -0.69 | -4.74% | 1 | 513 | 17.93% |
| QQQ240628C00444000 | 2024-05-17 10:11AM EDT | 2024-06-28 | 15.70 | 14.63 | 14.85 | -1.23 | -7.27% | 4 | 90 | 17.57% |
| QQQ240719C00444000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 17.81 | 17.65 | 17.84 | -1.25 | -6.56% | 320 | 872 | 18.49% |
| QQQ241231C00444000 | 2024-05-17 2:19PM EDT | 2024-12-31 | 36.47 | 37.08 | 37.45 | -0.53 | -1.43% | 1 | 39 | 23.75% |
| QQQ250321C00444000 | 2024-05-14 10:25AM EDT | 2025-03-21 | 41.00 | 44.89 | 45.43 | 0.00 | - | 1 | 106 | 25.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00444000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 3,517 | 1,255 | 12.11% |
| QQQ240521P00444000 | 2024-05-17 4:12PM EDT | 2024-05-21 | 0.11 | 0.10 | 0.12 | -0.19 | -63.33% | 1,360 | 3,893 | 12.11% |
| QQQ240522P00444000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.58 | 0.58 | 0.61 | -0.25 | -30.12% | 2,135 | 771 | 16.21% |
| QQQ240523P00444000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 0.89 | 0.89 | 0.92 | -0.33 | -27.05% | 404 | 347 | 16.82% |
| QQQ240524P00444000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.05 | 1.05 | 1.08 | -0.33 | -23.91% | 2,850 | 3,601 | 16.36% |
| QQQ240531P00444000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 1.84 | 1.85 | 1.88 | -0.25 | -11.96% | 337 | 717 | 14.21% |
| QQQ240607P00444000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 2.78 | 2.76 | 2.82 | -0.22 | -7.33% | 27 | 705 | 14.12% |
| QQQ240614P00444000 | 2024-05-17 12:51PM EDT | 2024-06-14 | 3.90 | 3.82 | 3.87 | -0.11 | -2.74% | 50 | 1,028 | 14.58% |
| QQQ240628P00444000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 5.27 | 5.21 | 5.30 | +0.35 | +7.11% | 122 | 144 | 14.41% |
| QQQ240719P00444000 | 2024-05-17 3:00PM EDT | 2024-07-19 | 7.10 | 6.96 | 7.04 | +0.05 | +0.71% | 126 | 514 | 14.21% |
| QQQ241231P00444000 | 2024-05-10 10:34AM EDT | 2024-12-31 | 22.12 | 17.65 | 17.96 | 0.00 | - | 12 | 22 | 15.36% |
| QQQ250321P00444000 | 2024-05-16 10:01AM EDT | 2025-03-21 | 20.61 | 21.05 | 21.53 | 0.00 | - | 2 | 12 | 15.41% |
© 2024 Yahoo. Todos los derechos reservados.