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:447.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520C004470002024-05-17 4:13PM EDT2024-05-204.574.544.81-0.72-13.61%1,1184,1088.69%
QQQ240521C004470002024-05-17 3:58PM EDT2024-05-214.854.805.10-1.87-27.83%6657211.18%
QQQ240522C004470002024-05-17 3:59PM EDT2024-05-225.975.675.94-1.81-23.26%3049615.89%
QQQ240523C004470002024-05-17 3:22PM EDT2024-05-236.676.326.58-1.45-17.86%2610817.80%
QQQ240524C004470002024-05-17 3:53PM EDT2024-05-246.856.606.80-1.09-13.73%17483317.32%
QQQ240528C004470002024-05-17 3:23PM EDT2024-05-287.206.887.14+7.20-2410414.69%
QQQ240529C004470002024-05-15 3:52PM EDT2024-05-299.047.187.39+9.04--214.88%
QQQ240530C004470002024-05-16 11:06AM EDT2024-05-3010.337.437.69+10.33--515.25%
QQQ240531C004470002024-05-17 3:06PM EDT2024-05-317.787.838.02-1.70-17.93%131,53015.69%
QQQ240607C004470002024-05-17 4:05PM EDT2024-06-079.409.329.49-0.65-6.47%1622416.33%
QQQ240614C004470002024-05-17 1:43PM EDT2024-06-1411.1110.8911.07-0.44-3.81%632117.40%
QQQ240628C004470002024-05-16 3:23PM EDT2024-06-2814.0412.5712.780.00-227217.02%
QQQ241231C004470002024-05-15 2:24PM EDT2024-12-3136.3435.1735.530.00-34623.44%
QQQ250321C004470002024-05-16 3:57PM EDT2025-03-2144.0042.9843.520.00-109625.04%
QQQ250331C004470002024-04-02 9:30AM EDT2025-03-3142.4029.8530.740.00--316.95%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520P004470002024-05-17 4:14PM EDT2024-05-200.130.120.13-0.32-71.11%15,4396,68210.30%
QQQ240521P004470002024-05-17 4:14PM EDT2024-05-210.330.330.35-0.35-51.47%2,2443,77611.18%
QQQ240522P004470002024-05-17 4:13PM EDT2024-05-221.171.171.21-0.35-23.03%2,7943,35516.03%
QQQ240523P004470002024-05-17 4:13PM EDT2024-05-231.551.551.59+1.55-4.44%1,11422916.48%
QQQ240524P004470002024-05-17 4:14PM EDT2024-05-241.741.731.77-0.37-17.54%3,02152115.95%
QQQ240528P004470002024-05-17 4:05PM EDT2024-05-282.002.032.07+2.00-19443613.50%
QQQ240529P004470002024-05-17 2:04PM EDT2024-05-292.502.222.28+2.50-1101213.62%
QQQ240530P004470002024-05-17 2:44PM EDT2024-05-302.802.432.48+2.80-8713.72%
QQQ240531P004470002024-05-17 4:06PM EDT2024-05-312.632.622.67-0.32-10.85%2,02683813.79%
QQQ240607P004470002024-05-17 4:11PM EDT2024-06-073.623.623.67+0.09+2.55%11848513.67%
QQQ240614P004470002024-05-17 3:57PM EDT2024-06-144.754.714.78-0.19-3.85%4921314.15%
QQQ240628P004470002024-05-17 3:40PM EDT2024-06-286.136.156.24+6.13-914713.99%
QQQ241231P004470002024-05-07 11:40AM EDT2024-12-3124.0918.7119.030.00-15015.10%
QQQ250321P004470002024-05-14 3:23PM EDT2025-03-2124.5422.1222.610.00-220515.18%
QQQ250331P004470002024-05-17 12:35PM EDT2025-03-3122.5922.4322.97-0.68-2.92%62615.15%