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:446.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00446000 | 2024-05-17 3:46PM EDT | 2024-05-20 | 5.65 | 5.46 | 5.77 | -0.62 | -9.89% | 153 | 1,041 | 8.40% |
| QQQ240521C00446000 | 2024-05-17 3:30PM EDT | 2024-05-21 | 5.87 | 5.59 | 6.00 | -0.68 | -10.38% | 68 | 1,404 | 11.52% |
| QQQ240522C00446000 | 2024-05-17 4:05PM EDT | 2024-05-22 | 6.57 | 6.45 | 6.74 | -1.43 | -17.87% | 73 | 3,037 | 16.20% |
| QQQ240523C00446000 | 2024-05-17 3:03PM EDT | 2024-05-23 | 7.11 | 7.01 | 7.37 | -2.01 | -22.04% | 16 | 162 | 18.26% |
| QQQ240524C00446000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 7.46 | 7.35 | 7.57 | -0.70 | -8.58% | 83 | 940 | 17.70% |
| QQQ240528C00446000 | 2024-05-17 2:54PM EDT | 2024-05-28 | 7.26 | 7.61 | 7.87 | +7.26 | - | 10 | 276 | 14.88% |
| QQQ240529C00446000 | 2024-05-17 2:49PM EDT | 2024-05-29 | 7.38 | 7.88 | 8.13 | +7.38 | - | 64 | 0 | 15.14% |
| QQQ240530C00446000 | 2024-05-17 12:49PM EDT | 2024-05-30 | 8.36 | 8.16 | 8.41 | +8.36 | - | 7 | 0 | 15.45% |
| QQQ240531C00446000 | 2024-05-17 4:10PM EDT | 2024-05-31 | 8.61 | 8.53 | 8.71 | -1.09 | -11.24% | 104 | 806 | 15.83% |
| QQQ240607C00446000 | 2024-05-17 3:11PM EDT | 2024-06-07 | 10.00 | 10.01 | 10.19 | -0.74 | -6.89% | 44 | 275 | 16.55% |
| QQQ240614C00446000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 11.77 | 11.58 | 11.70 | -0.77 | -6.14% | 7 | 291 | 17.49% |
| QQQ240628C00446000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 13.44 | 13.29 | 13.45 | +13.44 | -1.28% | 102 | 299 | 17.19% |
| QQQ241231C00446000 | 2024-05-01 2:44PM EDT | 2024-12-31 | 24.96 | 35.80 | 36.17 | 0.00 | - | 2 | 36 | 23.55% |
| QQQ250321C00446000 | 2024-05-14 3:33PM EDT | 2025-03-21 | 40.69 | 43.62 | 44.15 | 0.00 | - | 5 | 295 | 25.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00446000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.07 | 0.06 | 0.08 | -0.25 | -78.12% | 8,697 | 2,280 | 10.74% |
| QQQ240521P00446000 | 2024-05-17 4:05PM EDT | 2024-05-21 | 0.23 | 0.23 | 0.24 | -0.28 | -54.90% | 1,079 | 664 | 11.40% |
| QQQ240522P00446000 | 2024-05-17 4:09PM EDT | 2024-05-22 | 0.94 | 0.94 | 0.97 | +0.94 | -1.54% | 1,982 | 2,749 | 16.07% |
| QQQ240523P00446000 | 2024-05-17 4:09PM EDT | 2024-05-23 | 1.30 | 1.29 | 1.33 | -0.17 | -11.56% | 451 | 240 | 16.58% |
| QQQ240524P00446000 | 2024-05-17 4:05PM EDT | 2024-05-24 | 1.45 | 1.47 | 1.51 | -0.35 | -19.44% | 2,127 | 620 | 16.09% |
| QQQ240528P00446000 | 2024-05-17 3:59PM EDT | 2024-05-28 | 1.70 | 1.76 | 1.79 | +1.70 | - | 140 | 248 | 13.59% |
| QQQ240529P00446000 | 2024-05-17 3:19PM EDT | 2024-05-29 | 1.90 | 1.94 | 2.00 | +1.90 | - | 121 | 20 | 13.75% |
| QQQ240530P00446000 | 2024-05-17 4:12PM EDT | 2024-05-30 | 2.19 | 2.14 | 2.21 | +2.19 | - | 17 | 0 | 13.90% |
| QQQ240531P00446000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 2.35 | 2.33 | 2.38 | -0.21 | -8.20% | 1,010 | 454 | 13.93% |
| QQQ240607P00446000 | 2024-05-17 4:13PM EDT | 2024-06-07 | 3.30 | 3.31 | 3.36 | -0.25 | -7.04% | 64 | 525 | 13.81% |
| QQQ240614P00446000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 4.47 | 4.39 | 4.45 | +0.43 | +10.64% | 22 | 130 | 14.27% |
| QQQ240628P00446000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 5.81 | 5.82 | 5.91 | +0.10 | +1.75% | 125 | 814 | 14.13% |
| QQQ241231P00446000 | 2024-05-17 12:51PM EDT | 2024-12-31 | 18.59 | 18.35 | 18.67 | -14.24 | -43.37% | 1 | 94 | 15.19% |
| QQQ250321P00446000 | 2024-05-16 3:04PM EDT | 2025-03-21 | 21.50 | 21.76 | 22.10 | 0.00 | - | 50 | 102 | 15.17% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 2025-03-31 | 24.55 | 22.07 | 22.60 | 0.00 | - | 4 | 12 | 15.23% |
© 2024 Yahoo. Todos los derechos reservados.