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:457.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00457000 | 2024-05-17 4:12PM EDT | 2024-05-20 | 0.04 | 0.03 | 0.04 | -0.26 | -86.67% | 10,872 | 1,409 | 8.59% |
| QQQ240521C00457000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.16 | 0.15 | 0.16 | -0.35 | -68.63% | 1,292 | 852 | 9.45% |
| QQQ240522C00457000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.88 | 0.88 | 0.90 | -0.51 | -36.69% | 1,199 | 732 | 14.59% |
| QQQ240523C00457000 | 2024-05-17 4:00PM EDT | 2024-05-23 | 1.31 | 1.32 | 1.35 | -0.60 | -31.41% | 367 | 810 | 15.74% |
| QQQ240524C00457000 | 2024-05-17 4:09PM EDT | 2024-05-24 | 1.51 | 1.52 | 1.55 | -0.64 | -29.77% | 1,894 | 12,388 | 15.40% |
| QQQ240528C00457000 | 2024-05-17 4:10PM EDT | 2024-05-28 | 1.82 | 1.79 | 1.83 | +1.82 | - | 84 | 354 | 13.02% |
| QQQ240529C00457000 | 2024-05-17 3:31PM EDT | 2024-05-29 | 2.00 | 2.02 | 2.07 | +2.00 | - | 4 | - | 13.28% |
| QQQ240530C00457000 | 2024-05-17 4:14PM EDT | 2024-05-30 | 2.28 | 2.25 | 2.30 | +2.28 | - | 5 | 4 | 13.51% |
| QQQ240531C00457000 | 2024-05-17 4:09PM EDT | 2024-05-31 | 2.56 | 2.56 | 2.61 | -0.71 | -21.71% | 809 | 8,643 | 13.98% |
| QQQ240607C00457000 | 2024-05-17 4:06PM EDT | 2024-06-07 | 3.91 | 3.87 | 3.92 | +3.91 | - | 13 | 75 | 14.59% |
| QQQ240614C00457000 | 2024-05-17 3:07PM EDT | 2024-06-14 | 5.30 | 5.32 | 5.37 | +5.30 | - | 488 | 149 | 15.64% |
| QQQ240621C00457000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 6.18 | 6.19 | 6.24 | -0.56 | -8.31% | 384 | 4,860 | 15.56% |
| QQQ240628C00457000 | 2024-05-17 1:27PM EDT | 2024-06-28 | 7.08 | 6.95 | 7.05 | -0.81 | -10.27% | 18 | 793 | 15.54% |
| QQQ250331C00457000 | 2024-05-16 2:59PM EDT | 2025-03-31 | 38.75 | 37.31 | 37.88 | +38.75 | - | - | 1 | 23.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00457000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 5.25 | 5.39 | 5.78 | +5.25 | - | 159 | 123 | 16.71% |
| QQQ240521P00457000 | 2024-05-17 3:43PM EDT | 2024-05-21 | 5.57 | 5.44 | 5.73 | +5.57 | - | 81 | 18 | 13.16% |
| QQQ240522P00457000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 6.27 | 6.00 | 6.50 | +6.27 | - | 22 | 8 | 16.96% |
| QQQ240523P00457000 | 2024-05-17 3:33PM EDT | 2024-05-23 | 6.44 | 6.32 | 6.75 | +6.44 | - | 4 | 109 | 16.59% |
| QQQ240524P00457000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 6.48 | 6.44 | 6.80 | +0.22 | +3.51% | 53 | 76 | 15.41% |
| QQQ240528P00457000 | 2024-05-17 12:27PM EDT | 2024-05-28 | 6.79 | 6.70 | 7.00 | +6.79 | - | 2 | 215 | 12.71% |
| QQQ240530P00457000 | 2024-05-16 11:14AM EDT | 2024-05-30 | 6.28 | 7.08 | 7.37 | +6.28 | - | - | 1 | 12.90% |
| QQQ240531P00457000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 7.32 | 7.33 | 7.50 | -0.08 | -1.08% | 998 | 1,714 | 12.82% |
| QQQ240607P00457000 | 2024-05-17 2:56PM EDT | 2024-06-07 | 8.39 | 8.20 | 8.35 | +8.39 | - | 88 | 25 | 12.54% |
| QQQ240614P00457000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 9.08 | 9.15 | 9.31 | +9.08 | - | 4 | 0 | 12.87% |
| QQQ240621P00457000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 10.43 | 9.65 | 9.79 | +0.69 | +7.08% | 6 | 599 | 12.38% |
| QQQ240628P00457000 | 2024-05-17 12:45PM EDT | 2024-06-28 | 10.72 | 10.49 | 10.66 | 0.00 | - | 2 | 57 | 12.77% |
© 2024 Yahoo. Todos los derechos reservados.