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:452.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00452000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.88 | 0.88 | 0.89 | -0.94 | -51.65% | 81,157 | 2,128 | 7.57% |
| QQQ240521C00452000 | 2024-05-17 4:12PM EDT | 2024-05-21 | 1.40 | 1.37 | 1.40 | -0.86 | -38.05% | 9,116 | 969 | 9.31% |
| QQQ240522C00452000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 2.70 | 2.67 | 2.70 | -0.78 | -22.41% | 2,379 | 673 | 14.95% |
| QQQ240523C00452000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 3.35 | 3.31 | 3.35 | -0.70 | -17.28% | 1,659 | 308 | 16.46% |
| QQQ240524C00452000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 3.57 | 3.57 | 3.60 | -0.75 | -17.36% | 4,478 | 2,073 | 16.11% |
| QQQ240528C00452000 | 2024-05-17 4:13PM EDT | 2024-05-28 | 3.90 | 3.87 | 3.93 | +3.90 | - | 728 | 448 | 13.58% |
| QQQ240529C00452000 | 2024-05-17 4:07PM EDT | 2024-05-29 | 4.20 | 4.14 | 4.20 | +4.20 | - | 111 | 88 | 13.81% |
| QQQ240530C00452000 | 2024-05-17 3:40PM EDT | 2024-05-30 | 4.54 | 4.41 | 4.49 | +4.54 | - | 235 | 1 | 14.11% |
| QQQ240531C00452000 | 2024-05-17 4:12PM EDT | 2024-05-31 | 4.83 | 4.78 | 4.84 | -0.71 | -12.82% | 2,354 | 1,113 | 14.59% |
| QQQ240607C00452000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 6.39 | 6.25 | 6.31 | -0.76 | -10.63% | 511 | 287 | 15.25% |
| QQQ240614C00452000 | 2024-05-17 3:54PM EDT | 2024-06-14 | 7.96 | 7.84 | 7.89 | -0.81 | -9.24% | 164 | 376 | 16.34% |
| QQQ240621C00452000 | 2024-05-17 4:09PM EDT | 2024-06-21 | 8.82 | 8.79 | 8.83 | -0.63 | -6.67% | 3,486 | 5,392 | 16.27% |
| QQQ240628C00452000 | 2024-05-17 3:15PM EDT | 2024-06-28 | 9.60 | 9.55 | 9.67 | -1.05 | -9.86% | 177 | 844 | 16.21% |
| QQQ250331C00452000 | 2024-05-17 9:44AM EDT | 2025-03-31 | 41.03 | 40.26 | 40.84 | +41.03 | - | 1 | 6 | 24.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00452000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 1.40 | 1.39 | 1.42 | +1.40 | -24.74% | 60,185 | 3,554 | 9.68% |
| QQQ240521P00452000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 1.82 | 1.81 | 1.85 | -0.45 | -19.82% | 4,715 | 1,068 | 10.54% |
| QQQ240522P00452000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 3.06 | 3.04 | 3.08 | +3.06 | -12.72% | 1,831 | 416 | 15.65% |
| QQQ240523P00452000 | 2024-05-17 4:11PM EDT | 2024-05-23 | 3.46 | 3.45 | 3.49 | +3.46 | -12.07% | 1,325 | 476 | 15.94% |
| QQQ240524P00452000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 3.62 | 3.64 | 3.67 | -0.41 | -10.17% | 8,971 | 1,528 | 15.33% |
| QQQ240528P00452000 | 2024-05-17 4:01PM EDT | 2024-05-28 | 3.85 | 3.93 | 3.98 | +3.85 | - | 381 | 739 | 12.92% |
| QQQ240529P00452000 | 2024-05-17 4:12PM EDT | 2024-05-29 | 4.13 | 4.13 | 4.21 | +4.13 | - | 151 | 76 | 13.05% |
| QQQ240530P00452000 | 2024-05-17 3:54PM EDT | 2024-05-30 | 4.31 | 4.35 | 4.42 | +4.31 | - | 20 | 22 | 13.14% |
| QQQ240531P00452000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 4.55 | 4.54 | 4.62 | -0.35 | -7.14% | 1,744 | 1,297 | 13.21% |
| QQQ240607P00452000 | 2024-05-17 4:05PM EDT | 2024-06-07 | 5.54 | 5.56 | 5.62 | -0.29 | -4.97% | 328 | 136 | 13.02% |
| QQQ240614P00452000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 6.69 | 6.64 | 6.73 | -0.01 | -0.15% | 270 | 323 | 13.47% |
| QQQ240621P00452000 | 2024-05-17 4:07PM EDT | 2024-06-21 | 7.19 | 7.19 | 7.24 | -0.21 | -2.84% | 1,743 | 1,424 | 12.93% |
| QQQ240628P00452000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 8.15 | 8.09 | 8.19 | -0.11 | -1.33% | 374 | 122 | 13.35% |
| QQQ250331P00452000 | 2024-05-16 9:58AM EDT | 2025-03-31 | 24.00 | 24.32 | 24.88 | +24.00 | - | - | 1 | 14.76% |
© 2024 Yahoo. Todos los derechos reservados.