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:448.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00448000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 3.71 | 3.64 | 3.76 | -0.91 | -19.70% | 437 | 431 | 5.27% |
| QQQ240521C00448000 | 2024-05-17 4:06PM EDT | 2024-05-21 | 4.02 | 3.96 | 4.20 | -1.55 | -27.83% | 410 | 417 | 10.50% |
| QQQ240522C00448000 | 2024-05-17 3:44PM EDT | 2024-05-22 | 5.15 | 4.96 | 5.24 | -0.76 | -12.86% | 224 | 785 | 15.97% |
| QQQ240523C00448000 | 2024-05-17 3:59PM EDT | 2024-05-23 | 5.93 | 5.60 | 5.89 | -1.08 | -15.41% | 10 | 491 | 17.70% |
| QQQ240524C00448000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 5.99 | 5.93 | 6.09 | -0.97 | -13.94% | 121 | 1,264 | 17.09% |
| QQQ240528C00448000 | 2024-05-17 4:11PM EDT | 2024-05-28 | 6.33 | 6.25 | 6.44 | +6.33 | - | 57 | 400 | 14.50% |
| QQQ240529C00448000 | 2024-05-17 3:30PM EDT | 2024-05-29 | 6.63 | 6.49 | 6.71 | +6.63 | - | 12 | 6 | 14.74% |
| QQQ240530C00448000 | 2024-05-17 2:14PM EDT | 2024-05-30 | 6.06 | 6.80 | 6.98 | +6.06 | - | 258 | 6 | 14.98% |
| QQQ240531C00448000 | 2024-05-17 3:31PM EDT | 2024-05-31 | 7.27 | 7.15 | 7.32 | -0.65 | -8.21% | 38 | 964 | 15.45% |
| QQQ240607C00448000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 8.71 | 8.65 | 8.81 | -0.79 | -8.32% | 27 | 816 | 16.11% |
| QQQ240614C00448000 | 2024-05-17 2:04PM EDT | 2024-06-14 | 9.98 | 10.25 | 10.40 | -2.54 | -20.29% | 32 | 599 | 17.19% |
| QQQ240628C00448000 | 2024-05-17 2:07PM EDT | 2024-06-28 | 11.80 | 11.96 | 12.12 | -1.26 | -9.65% | 17 | 212 | 16.85% |
| QQQ241231C00448000 | 2024-05-17 10:07AM EDT | 2024-12-31 | 34.96 | 34.54 | 34.90 | +0.29 | +0.84% | 2 | 47 | 23.33% |
| QQQ250321C00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 36.95 | 42.36 | 42.89 | 0.00 | - | 1 | 50 | 24.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00448000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.21 | 0.21 | 0.22 | -0.41 | -66.13% | 12,668 | 4,377 | 10.04% |
| QQQ240521P00448000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 0.48 | 0.48 | 0.50 | -0.42 | -46.67% | 4,530 | 1,744 | 10.95% |
| QQQ240522P00448000 | 2024-05-17 4:10PM EDT | 2024-05-22 | 1.43 | 1.44 | 1.49 | -0.36 | -20.11% | 4,922 | 1,372 | 15.97% |
| QQQ240523P00448000 | 2024-05-17 4:09PM EDT | 2024-05-23 | 1.85 | 1.84 | 1.89 | +1.85 | - | 1,991 | 1,025 | 16.41% |
| QQQ240524P00448000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 2.03 | 2.03 | 2.07 | -0.35 | -14.71% | 1,443 | 1,227 | 15.83% |
| QQQ240528P00448000 | 2024-05-17 4:14PM EDT | 2024-05-28 | 2.37 | 2.34 | 2.37 | +2.37 | - | 337 | 465 | 13.36% |
| QQQ240529P00448000 | 2024-05-17 3:26PM EDT | 2024-05-29 | 2.45 | 2.52 | 2.59 | +2.45 | - | 136 | 50 | 13.49% |
| QQQ240530P00448000 | 2024-05-17 3:22PM EDT | 2024-05-30 | 2.62 | 2.74 | 2.81 | +2.62 | - | 43 | 41 | 13.63% |
| QQQ240531P00448000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 2.95 | 2.93 | 3.00 | -0.32 | -9.79% | 1,709 | 859 | 13.69% |
| QQQ240607P00448000 | 2024-05-17 4:08PM EDT | 2024-06-07 | 3.96 | 3.95 | 4.01 | -0.23 | -5.49% | 968 | 354 | 13.54% |
| QQQ240614P00448000 | 2024-05-17 4:06PM EDT | 2024-06-14 | 5.07 | 5.06 | 5.12 | -0.11 | -2.12% | 280 | 1,704 | 14.00% |
| QQQ240628P00448000 | 2024-05-17 3:34PM EDT | 2024-06-28 | 6.56 | 6.50 | 6.60 | +6.56 | - | 39 | 131 | 13.87% |
| QQQ241231P00448000 | 2024-05-16 10:55AM EDT | 2024-12-31 | 18.37 | 19.08 | 19.40 | 0.00 | - | 1 | 74 | 15.01% |
| QQQ250321P00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 28.35 | 22.49 | 22.98 | 0.00 | - | 1 | 5 | 15.10% |
| QQQ250331P00448000 | 2024-05-15 10:34AM EDT | 2025-03-31 | 24.03 | 22.79 | 23.34 | 0.00 | - | 1 | 21 | 15.07% |
© 2024 Yahoo. Todos los derechos reservados.