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:453.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00453000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.51 | 0.51 | 0.52 | -0.83 | -61.94% | 33,001 | 7,022 | 7.68% |
| QQQ240521C00453000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.97 | 0.94 | 0.97 | -0.78 | -44.57% | 11,018 | 1,747 | 9.25% |
| QQQ240522C00453000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 2.22 | 2.20 | 2.23 | -0.73 | -24.75% | 1,021 | 2,103 | 14.88% |
| QQQ240523C00453000 | 2024-05-17 3:59PM EDT | 2024-05-23 | 2.88 | 2.82 | 2.87 | -0.81 | -21.95% | 1,016 | 661 | 16.38% |
| QQQ240524C00453000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 3.09 | 3.06 | 3.11 | -0.71 | -18.68% | 7,666 | 2,420 | 15.99% |
| QQQ240528C00453000 | 2024-05-17 3:55PM EDT | 2024-05-28 | 3.39 | 3.37 | 3.42 | +3.39 | - | 430 | 1,143 | 13.43% |
| QQQ240529C00453000 | 2024-05-17 3:58PM EDT | 2024-05-29 | 3.61 | 3.63 | 3.69 | +3.61 | - | 183 | 153 | 13.68% |
| QQQ240530C00453000 | 2024-05-17 3:10PM EDT | 2024-05-30 | 3.90 | 3.91 | 3.97 | +3.90 | - | 102 | 3 | 13.96% |
| QQQ240531C00453000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 4.32 | 4.28 | 4.32 | -0.66 | -13.25% | 12,421 | 15,966 | 14.44% |
| QQQ240607C00453000 | 2024-05-17 4:11PM EDT | 2024-06-07 | 5.77 | 5.72 | 5.77 | -0.88 | -13.23% | 194 | 630 | 15.09% |
| QQQ240614C00453000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 7.35 | 7.28 | 7.35 | -0.55 | -6.96% | 244 | 2,180 | 16.21% |
| QQQ240621C00453000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 8.34 | 8.22 | 8.27 | -0.56 | -6.29% | 9,214 | 4,579 | 16.12% |
| QQQ240628C00453000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 9.11 | 8.99 | 9.10 | -0.79 | -7.98% | 23 | 789 | 16.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00453000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 2.02 | 1.85 | 2.09 | +2.02 | -23.36% | 11,666 | 3,709 | 10.30% |
| QQQ240521P00453000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 2.40 | 2.31 | 2.44 | +2.40 | - | 1,512 | 699 | 10.66% |
| QQQ240522P00453000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 3.55 | 3.57 | 3.65 | +3.55 | - | 925 | 1,091 | 15.80% |
| QQQ240523P00453000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 3.93 | 3.85 | 4.04 | +3.93 | -6.39% | 1,334 | 659 | 15.99% |
| QQQ240524P00453000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 4.05 | 4.06 | 4.20 | -0.42 | -9.40% | 2,146 | 1,580 | 15.30% |
| QQQ240528P00453000 | 2024-05-17 3:42PM EDT | 2024-05-28 | 4.33 | 4.43 | 4.49 | +4.33 | - | 68 | 1,200 | 12.83% |
| QQQ240529P00453000 | 2024-05-17 3:58PM EDT | 2024-05-29 | 4.65 | 4.63 | 4.71 | +4.65 | - | 65 | 93 | 12.95% |
| QQQ240530P00453000 | 2024-05-17 3:22PM EDT | 2024-05-30 | 4.67 | 4.83 | 4.92 | +4.67 | - | 14 | 7 | 13.04% |
| QQQ240531P00453000 | 2024-05-17 4:03PM EDT | 2024-05-31 | 5.05 | 5.03 | 5.11 | -0.30 | -5.61% | 8,328 | 622 | 13.09% |
| QQQ240607P00453000 | 2024-05-17 4:06PM EDT | 2024-06-07 | 6.01 | 6.03 | 6.10 | +6.01 | - | 139 | 172 | 12.91% |
| QQQ240614P00453000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 7.15 | 7.10 | 7.16 | -0.14 | -1.92% | 947 | 267 | 13.28% |
| QQQ240621P00453000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 7.58 | 7.64 | 7.70 | -0.26 | -3.32% | 1,463 | 1,324 | 12.82% |
| QQQ240628P00453000 | 2024-05-17 3:34PM EDT | 2024-06-28 | 8.59 | 8.53 | 8.64 | -0.07 | -0.81% | 76 | 132 | 13.23% |
© 2024 Yahoo. Todos los derechos reservados.