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:449.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00449000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 2.89 | 2.80 | 2.90 | -0.82 | -22.10% | 2,083 | 570 | 7.18% |
| QQQ240521C00449000 | 2024-05-17 4:00PM EDT | 2024-05-21 | 3.43 | 3.19 | 3.38 | -0.71 | -17.15% | 454 | 428 | 10.16% |
| QQQ240522C00449000 | 2024-05-17 4:09PM EDT | 2024-05-22 | 4.45 | 4.37 | 4.51 | -0.71 | -13.76% | 135 | 412 | 15.59% |
| QQQ240523C00449000 | 2024-05-17 3:31PM EDT | 2024-05-23 | 5.09 | 4.99 | 5.16 | -0.89 | -14.88% | 163 | 1,698 | 17.21% |
| QQQ240524C00449000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 5.35 | 5.25 | 5.39 | -0.74 | -12.15% | 1,172 | 1,401 | 16.75% |
| QQQ240528C00449000 | 2024-05-17 3:56PM EDT | 2024-05-28 | 5.60 | 5.53 | 5.78 | +5.60 | - | 60 | 245 | 14.34% |
| QQQ240529C00449000 | 2024-05-17 2:13PM EDT | 2024-05-29 | 5.42 | 5.82 | 6.05 | +5.42 | - | 2 | 18 | 14.56% |
| QQQ240530C00449000 | 2024-05-17 3:22PM EDT | 2024-05-30 | 6.40 | 6.13 | 6.34 | +6.40 | - | 28 | 1 | 14.86% |
| QQQ240531C00449000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 6.69 | 6.51 | 6.64 | -1.12 | -14.34% | 4 | 549 | 15.18% |
| QQQ240607C00449000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 8.12 | 8.00 | 8.16 | -0.68 | -7.73% | 16 | 1,084 | 15.92% |
| QQQ240614C00449000 | 2024-05-17 3:23PM EDT | 2024-06-14 | 9.81 | 9.60 | 9.70 | -0.44 | -4.29% | 38 | 237 | 16.88% |
| QQQ240628C00449000 | 2024-05-16 2:47PM EDT | 2024-06-28 | 12.68 | 11.29 | 11.48 | 0.00 | - | 9 | 47 | 16.68% |
| QQQ241231C00449000 | 2024-05-17 9:57AM EDT | 2024-12-31 | 34.30 | 33.92 | 34.28 | -1.95 | -5.38% | 1 | 50 | 23.23% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 33.14 | 41.74 | 42.27 | 0.00 | - | 1 | 28 | 24.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00449000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.36 | 0.36 | 0.37 | -0.49 | -57.65% | 15,828 | 3,521 | 9.86% |
| QQQ240521P00449000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.70 | 0.69 | 0.70 | -0.44 | -38.60% | 2,896 | 2,328 | 10.68% |
| QQQ240522P00449000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 1.77 | 1.76 | 1.81 | +1.77 | - | 4,680 | 687 | 15.87% |
| QQQ240523P00449000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 2.19 | 2.18 | 2.23 | +2.19 | - | 726 | 459 | 16.32% |
| QQQ240524P00449000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 2.37 | 2.36 | 2.41 | -0.38 | -13.82% | 2,070 | 1,143 | 15.72% |
| QQQ240528P00449000 | 2024-05-17 4:09PM EDT | 2024-05-28 | 2.69 | 2.67 | 2.72 | +2.69 | - | 107 | 439 | 13.26% |
| QQQ240529P00449000 | 2024-05-17 3:54PM EDT | 2024-05-29 | 2.79 | 2.86 | 2.94 | +2.79 | - | 10 | 30 | 13.37% |
| QQQ240530P00449000 | 2024-05-17 2:22PM EDT | 2024-05-30 | 3.67 | 3.09 | 3.14 | +3.67 | - | 23 | 4 | 13.44% |
| QQQ240531P00449000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 3.23 | 3.28 | 3.35 | -0.38 | -10.53% | 440 | 193 | 13.55% |
| QQQ240607P00449000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 4.30 | 4.31 | 4.36 | -0.28 | -6.11% | 300 | 155 | 13.39% |
| QQQ240614P00449000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 5.46 | 5.42 | 5.48 | +0.28 | +5.41% | 92 | 297 | 13.85% |
| QQQ240628P00449000 | 2024-05-17 2:26PM EDT | 2024-06-28 | 7.46 | 6.87 | 6.97 | +7.46 | - | 12 | 217 | 13.74% |
| QQQ241231P00449000 | 2024-05-15 1:20PM EDT | 2024-12-31 | 19.73 | 19.45 | 19.78 | 0.00 | - | 6 | 62 | 14.93% |
| QQQ250321P00449000 | 2024-05-17 11:40AM EDT | 2025-03-21 | 23.14 | 22.87 | 23.35 | +23.14 | +2.64% | 11 | 81 | 15.01% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 2025-03-31 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 19.70% |
© 2024 Yahoo. Todos los derechos reservados.