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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00455000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.14 | 0.13 | 0.14 | -0.53 | -79.10% | 10,299 | 2,583 | 7.89% |
| QQQ240521C00455000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.41 | 0.39 | 0.41 | -0.59 | -59.00% | 10,720 | 2,021 | 9.21% |
| QQQ240522C00455000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 1.46 | 1.43 | 1.46 | -0.59 | -28.78% | 4,282 | 426 | 14.73% |
| QQQ240523C00455000 | 2024-05-17 4:10PM EDT | 2024-05-23 | 1.99 | 1.98 | 2.01 | -0.69 | -25.75% | 688 | 691 | 16.02% |
| QQQ240524C00455000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 2.23 | 2.20 | 2.24 | -0.68 | -23.37% | 4,408 | 11,504 | 15.68% |
| QQQ240528C00455000 | 2024-05-17 4:00PM EDT | 2024-05-28 | 2.50 | 2.50 | 2.54 | +2.50 | - | 475 | 378 | 13.21% |
| QQQ240529C00455000 | 2024-05-17 3:44PM EDT | 2024-05-29 | 2.79 | 2.75 | 2.80 | +2.79 | - | 47 | - | 13.47% |
| QQQ240530C00455000 | 2024-05-17 2:58PM EDT | 2024-05-30 | 3.00 | 3.01 | 3.06 | +3.00 | - | 270 | 34 | 13.72% |
| QQQ240531C00455000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 3.40 | 3.35 | 3.39 | -0.60 | -15.00% | 873 | 6,316 | 14.19% |
| QQQ240607C00455000 | 2024-05-17 4:04PM EDT | 2024-06-07 | 4.79 | 4.74 | 4.79 | -0.59 | -10.97% | 352 | 3,211 | 14.84% |
| QQQ240614C00455000 | 2024-05-17 4:13PM EDT | 2024-06-14 | 6.29 | 6.25 | 6.30 | -0.56 | -8.18% | 225 | 3,660 | 15.89% |
| QQQ240621C00455000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 7.21 | 7.16 | 7.20 | -0.56 | -7.21% | 2,739 | 41,996 | 15.81% |
| QQQ240628C00455000 | 2024-05-17 4:01PM EDT | 2024-06-28 | 8.01 | 7.93 | 8.04 | -1.48 | -15.60% | 3,207 | 929 | 15.80% |
| QQQ240719C00455000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 10.96 | 10.91 | 11.00 | -0.44 | -3.86% | 1,373 | 10,403 | 16.85% |
| QQQ240816C00455000 | 2024-05-17 4:11PM EDT | 2024-08-16 | 14.90 | 14.86 | 14.95 | -0.48 | -3.12% | 386 | 896 | 18.40% |
| QQQ240920C00455000 | 2024-05-17 2:31PM EDT | 2024-09-20 | 18.81 | 19.24 | 19.43 | -1.71 | -8.33% | 15 | 4,782 | 19.86% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.39% |
| QQQ241018C00455000 | 2024-05-17 2:56PM EDT | 2024-10-18 | 22.17 | 22.15 | 22.38 | -0.53 | -2.33% | 71 | 1,215 | 20.48% |
| QQQ241115C00455000 | 2024-05-16 3:23PM EDT | 2024-11-15 | 27.29 | 26.04 | 26.30 | 0.00 | - | 13 | 936 | 21.92% |
| QQQ241220C00455000 | 2024-05-16 3:23PM EDT | 2024-12-20 | 31.12 | 29.83 | 30.14 | 0.00 | - | 44 | 1,849 | 22.83% |
| QQQ241231C00455000 | 2024-05-17 11:04AM EDT | 2024-12-31 | 30.77 | 30.31 | 30.66 | -0.38 | -1.22% | 1 | 72 | 22.64% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.20% |
| QQQ250321C00455000 | 2024-05-16 3:39PM EDT | 2025-03-21 | 39.02 | 38.11 | 38.64 | 0.00 | - | 3 | 813 | 24.30% |
| QQQ250331C00455000 | 2024-05-17 2:40PM EDT | 2025-03-31 | 38.21 | 38.47 | 39.05 | -1.49 | -3.75% | 2 | 2 | 24.16% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.20% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.20% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.20% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00455000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 3.63 | 3.46 | 3.74 | +3.63 | -17.71% | 1,107 | 331 | 12.12% |
| QQQ240521P00455000 | 2024-05-17 4:00PM EDT | 2024-05-21 | 3.85 | 3.68 | 3.92 | +3.85 | - | 199 | 464 | 11.35% |
| QQQ240522P00455000 | 2024-05-17 4:00PM EDT | 2024-05-22 | 4.63 | 4.66 | 4.91 | +4.63 | - | 82 | 307 | 15.89% |
| QQQ240523P00455000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 5.22 | 4.99 | 5.24 | +0.40 | +8.30% | 198 | 170 | 15.92% |
| QQQ240524P00455000 | 2024-05-17 4:08PM EDT | 2024-05-24 | 5.25 | 5.17 | 5.39 | -0.40 | -7.08% | 1,759 | 1,348 | 15.22% |
| QQQ240528P00455000 | 2024-05-17 3:00PM EDT | 2024-05-28 | 5.59 | 5.42 | 5.67 | +5.59 | - | 19 | 736 | 12.79% |
| QQQ240529P00455000 | 2024-05-17 11:08AM EDT | 2024-05-29 | 5.75 | 5.62 | 5.85 | +5.75 | - | 40 | - | 12.80% |
| QQQ240530P00455000 | 2024-05-17 3:41PM EDT | 2024-05-30 | 5.85 | 5.85 | 6.04 | +5.85 | - | 5 | 14 | 12.86% |
| QQQ240531P00455000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 6.20 | 6.11 | 6.23 | -0.20 | -3.13% | 190 | 1,586 | 12.94% |
| QQQ240607P00455000 | 2024-05-17 4:11PM EDT | 2024-06-07 | 7.09 | 7.05 | 7.17 | +0.08 | +1.14% | 50 | 371 | 12.73% |
| QQQ240614P00455000 | 2024-05-17 3:22PM EDT | 2024-06-14 | 7.97 | 8.09 | 8.19 | +0.08 | +1.01% | 75 | 2,597 | 13.09% |
| QQQ240621P00455000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 8.63 | 8.61 | 8.68 | -0.19 | -2.15% | 3,284 | 11,627 | 12.57% |
| QQQ240628P00455000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 9.40 | 9.48 | 9.60 | -0.24 | -2.49% | 104 | 292 | 12.99% |
| QQQ240719P00455000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 11.25 | 11.28 | 11.38 | -0.05 | -0.44% | 514 | 1,248 | 12.98% |
| QQQ240816P00455000 | 2024-05-17 4:04PM EDT | 2024-08-16 | 13.52 | 13.40 | 13.57 | +0.58 | +4.48% | 74 | 460 | 13.23% |
| QQQ240920P00455000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 15.73 | 15.64 | 15.85 | -0.02 | -0.13% | 581 | 1,941 | 13.40% |
| QQQ241018P00455000 | 2024-05-17 2:55PM EDT | 2024-10-18 | 17.74 | 17.47 | 17.67 | +0.49 | +2.84% | 15 | 1,035 | 13.67% |
| QQQ241115P00455000 | 2024-05-17 11:32AM EDT | 2024-11-15 | 19.64 | 19.61 | 19.84 | +0.14 | +0.72% | 19 | 1,228 | 14.28% |
| QQQ241220P00455000 | 2024-05-17 10:06AM EDT | 2024-12-20 | 21.59 | 21.49 | 21.65 | +0.30 | +1.41% | 1 | 2,025 | 14.38% |
| QQQ241231P00455000 | 2024-05-17 11:36AM EDT | 2024-12-31 | 22.00 | 21.85 | 22.19 | +0.80 | +3.77% | 4 | 90 | 14.41% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250321P00455000 | 2024-05-16 4:14PM EDT | 2025-03-21 | 25.30 | 25.23 | 25.74 | 0.00 | - | 10 | 476 | 14.54% |
| QQQ250331P00455000 | 2024-05-17 12:52PM EDT | 2025-03-31 | 25.75 | 25.52 | 26.09 | +0.65 | +2.59% | 1 | 2 | 14.52% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 24.21% |
© 2024 Yahoo. Todos los derechos reservados.