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:454.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00454000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.28 | 0.27 | 0.28 | -0.69 | -71.13% | 13,728 | 4,336 | 7.78% |
| QQQ240521C00454000 | 2024-05-17 4:12PM EDT | 2024-05-21 | 0.63 | 0.62 | 0.65 | -0.72 | -53.33% | 3,196 | 2,195 | 9.25% |
| QQQ240522C00454000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 1.80 | 1.79 | 1.82 | -0.65 | -26.53% | 1,775 | 1,396 | 14.82% |
| QQQ240523C00454000 | 2024-05-17 4:10PM EDT | 2024-05-23 | 2.39 | 2.38 | 2.42 | +2.39 | -4.15% | 843 | 771 | 16.21% |
| QQQ240524C00454000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 2.63 | 2.61 | 2.65 | -0.79 | -23.10% | 1,483 | 2,320 | 15.82% |
| QQQ240528C00454000 | 2024-05-17 4:10PM EDT | 2024-05-28 | 2.95 | 2.92 | 2.96 | +2.95 | - | 228 | 444 | 13.32% |
| QQQ240529C00454000 | 2024-05-17 12:05PM EDT | 2024-05-29 | 3.70 | 3.17 | 3.23 | +3.70 | - | 2 | - | 13.58% |
| QQQ240530C00454000 | 2024-05-17 3:22PM EDT | 2024-05-30 | 3.58 | 3.44 | 3.50 | +3.58 | - | 76 | 64 | 13.84% |
| QQQ240531C00454000 | 2024-05-17 4:12PM EDT | 2024-05-31 | 3.81 | 3.79 | 3.84 | -0.68 | -15.14% | 501 | 898 | 14.32% |
| QQQ240607C00454000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 5.30 | 5.21 | 5.26 | -0.75 | -12.40% | 230 | 181 | 14.95% |
| QQQ240614C00454000 | 2024-05-17 3:48PM EDT | 2024-06-14 | 6.79 | 6.75 | 6.81 | -0.65 | -8.74% | 144 | 1,166 | 16.04% |
| QQQ240621C00454000 | 2024-05-17 4:11PM EDT | 2024-06-21 | 7.69 | 7.68 | 7.72 | -0.59 | -7.13% | 10,475 | 5,799 | 15.96% |
| QQQ240628C00454000 | 2024-05-17 4:11PM EDT | 2024-06-28 | 8.49 | 8.45 | 8.56 | -0.51 | -5.67% | 24 | 951 | 15.92% |
| QQQ250331C00454000 | 2024-05-16 11:49AM EDT | 2025-03-31 | 41.33 | 39.06 | 39.64 | +41.33 | - | - | 15 | 24.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00454000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 2.79 | 2.73 | 2.81 | +2.79 | -19.93% | 2,780 | 1,211 | 10.52% |
| QQQ240521P00454000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 3.07 | 2.93 | 3.15 | -0.39 | -11.27% | 413 | 632 | 11.04% |
| QQQ240522P00454000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 4.17 | 4.16 | 4.22 | +4.17 | - | 259 | 295 | 15.65% |
| QQQ240523P00454000 | 2024-05-17 3:55PM EDT | 2024-05-23 | 4.48 | 4.48 | 4.62 | +4.48 | - | 154 | 202 | 15.97% |
| QQQ240524P00454000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 4.71 | 4.64 | 4.76 | -0.40 | -7.83% | 1,082 | 932 | 15.20% |
| QQQ240528P00454000 | 2024-05-17 3:37PM EDT | 2024-05-28 | 4.81 | 4.84 | 5.04 | +4.81 | - | 104 | 972 | 12.75% |
| QQQ240529P00454000 | 2024-05-17 3:43PM EDT | 2024-05-29 | 5.16 | 5.06 | 5.28 | +5.16 | - | 9 | - | 12.93% |
| QQQ240530P00454000 | 2024-05-17 2:22PM EDT | 2024-05-30 | 6.25 | 5.30 | 5.47 | +6.25 | - | 2 | 80 | 12.98% |
| QQQ240531P00454000 | 2024-05-17 4:05PM EDT | 2024-05-31 | 5.58 | 5.54 | 5.66 | -0.13 | -2.28% | 287 | 220 | 13.04% |
| QQQ240607P00454000 | 2024-05-17 4:06PM EDT | 2024-06-07 | 6.52 | 6.52 | 6.61 | +6.52 | - | 287 | 189 | 12.80% |
| QQQ240614P00454000 | 2024-05-17 4:13PM EDT | 2024-06-14 | 7.62 | 7.58 | 7.68 | +0.04 | +0.53% | 25 | 189 | 13.22% |
| QQQ240621P00454000 | 2024-05-17 4:01PM EDT | 2024-06-21 | 8.16 | 8.12 | 8.17 | -0.02 | -0.24% | 2,959 | 949 | 12.68% |
| QQQ240628P00454000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 8.84 | 8.99 | 9.10 | -0.29 | -3.18% | 3,164 | 102 | 13.09% |
© 2024 Yahoo. Todos los derechos reservados.