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:456.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00456000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.07 | 0.07 | 0.08 | -0.36 | -83.72% | 10,047 | 2,355 | 8.35% |
| QQQ240521C00456000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.26 | 0.24 | 0.26 | -0.59 | -69.41% | 3,282 | 1,368 | 9.33% |
| QQQ240522C00456000 | 2024-05-17 4:07PM EDT | 2024-05-22 | 1.14 | 1.13 | 1.15 | -0.57 | -33.33% | 3,004 | 519 | 14.62% |
| QQQ240523C00456000 | 2024-05-17 4:06PM EDT | 2024-05-23 | 1.62 | 1.63 | 1.65 | -0.69 | -29.87% | 721 | 384 | 15.83% |
| QQQ240524C00456000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.86 | 1.84 | 1.87 | -0.64 | -25.60% | 1,552 | 2,390 | 15.52% |
| QQQ240528C00456000 | 2024-05-17 4:00PM EDT | 2024-05-28 | 2.12 | 2.13 | 2.16 | +2.12 | - | 436 | 142 | 13.09% |
| QQQ240529C00456000 | 2024-05-17 3:59PM EDT | 2024-05-29 | 2.42 | 2.36 | 2.41 | +2.42 | - | 34 | - | 13.35% |
| QQQ240530C00456000 | 2024-05-17 4:14PM EDT | 2024-05-30 | 2.64 | 2.61 | 2.67 | +2.64 | - | 22 | 3 | 13.64% |
| QQQ240531C00456000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 2.98 | 2.93 | 2.98 | -0.64 | -17.68% | 286 | 1,082 | 14.07% |
| QQQ240607C00456000 | 2024-05-17 2:33PM EDT | 2024-06-07 | 3.87 | 4.29 | 4.34 | +3.87 | - | 117 | 158 | 14.71% |
| QQQ240614C00456000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 5.77 | 5.77 | 5.83 | +5.77 | - | 41 | 106 | 15.78% |
| QQQ240621C00456000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 6.73 | 6.66 | 6.70 | -0.82 | -10.86% | 1,045 | 4,909 | 15.67% |
| QQQ240628C00456000 | 2024-05-17 3:42PM EDT | 2024-06-28 | 7.60 | 7.43 | 7.53 | -0.43 | -5.35% | 29 | 551 | 15.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00456000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 4.60 | 4.40 | 4.81 | +4.60 | - | 419 | 160 | 14.99% |
| QQQ240521P00456000 | 2024-05-17 3:09PM EDT | 2024-05-21 | 4.75 | 4.62 | 4.81 | +4.75 | - | 40 | 319 | 12.24% |
| QQQ240522P00456000 | 2024-05-17 3:56PM EDT | 2024-05-22 | 5.50 | 5.26 | 5.75 | +5.50 | - | 29 | 351 | 16.80% |
| QQQ240523P00456000 | 2024-05-17 3:21PM EDT | 2024-05-23 | 5.51 | 5.63 | 5.93 | +5.51 | - | 26 | 113 | 15.99% |
| QQQ240524P00456000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 5.80 | 5.80 | 6.06 | -0.10 | -1.69% | 1,450 | 40 | 15.24% |
| QQQ240528P00456000 | 2024-05-17 2:10PM EDT | 2024-05-28 | 6.80 | 6.04 | 6.33 | +6.80 | - | 16 | 329 | 12.81% |
| QQQ240529P00456000 | 2024-05-17 12:08PM EDT | 2024-05-29 | 6.27 | 6.24 | 6.47 | +6.27 | - | 6 | - | 12.70% |
| QQQ240531P00456000 | 2024-05-17 12:08PM EDT | 2024-05-31 | 6.69 | 6.68 | 6.85 | +1.07 | +19.04% | 20 | 38 | 12.89% |
| QQQ240607P00456000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 8.17 | 7.62 | 7.74 | +8.17 | - | 1 | 120 | 12.62% |
| QQQ240614P00456000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 8.64 | 8.59 | 8.75 | +8.64 | - | 3 | 1 | 13.00% |
| QQQ240621P00456000 | 2024-05-17 9:43AM EDT | 2024-06-21 | 9.07 | 9.10 | 9.23 | +0.22 | +2.49% | 2 | 829 | 12.49% |
| QQQ240628P00456000 | 2024-05-16 11:05AM EDT | 2024-06-28 | 8.89 | 9.97 | 10.12 | 0.00 | - | 6 | 32 | 12.88% |
© 2024 Yahoo. Todos los derechos reservados.