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:459.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00459000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 1,054 | 582 | 10.06% |
| QQQ240521C00459000 | 2024-05-17 4:02PM EDT | 2024-05-21 | 0.06 | 0.05 | 0.06 | -0.21 | -77.78% | 1,098 | 513 | 9.82% |
| QQQ240522C00459000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.51 | 0.51 | 0.52 | -0.56 | -52.34% | 1,699 | 553 | 14.45% |
| QQQ240523C00459000 | 2024-05-17 4:09PM EDT | 2024-05-23 | 0.85 | 0.84 | 0.86 | -0.53 | -38.41% | 788 | 490 | 15.47% |
| QQQ240524C00459000 | 2024-05-17 4:11PM EDT | 2024-05-24 | 1.02 | 1.00 | 1.02 | -0.53 | -34.19% | 2,268 | 863 | 15.11% |
| QQQ240528C00459000 | 2024-05-17 3:28PM EDT | 2024-05-28 | 1.25 | 1.23 | 1.26 | +1.25 | - | 229 | 106 | 12.79% |
| QQQ240529C00459000 | 2024-05-17 12:32PM EDT | 2024-05-29 | 1.70 | 1.43 | 1.48 | +1.70 | - | 4 | - | 13.10% |
| QQQ240530C00459000 | 2024-05-17 3:50PM EDT | 2024-05-30 | 1.64 | 1.63 | 1.69 | +1.64 | - | 18 | 3 | 13.34% |
| QQQ240531C00459000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 1.93 | 1.90 | 1.95 | +1.93 | -14.24% | 959 | 545 | 13.75% |
| QQQ240607C00459000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 3.18 | 3.12 | 3.16 | +3.18 | - | 249 | 47 | 14.37% |
| QQQ240614C00459000 | 2024-05-17 4:07PM EDT | 2024-06-14 | 4.49 | 4.49 | 4.53 | +4.49 | - | 36 | 38 | 15.41% |
| QQQ240621C00459000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 5.38 | 5.31 | 5.36 | -0.70 | -11.51% | 153 | 14,932 | 15.32% |
| QQQ240628C00459000 | 2024-05-17 12:42PM EDT | 2024-06-28 | 6.29 | 6.05 | 6.15 | -1.55 | -19.77% | 23 | 239 | 15.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00459000 | 2024-05-17 4:01PM EDT | 2024-05-20 | 7.61 | 7.39 | 7.77 | +7.61 | - | 126 | 15 | 20.46% |
| QQQ240521P00459000 | 2024-05-17 2:55PM EDT | 2024-05-21 | 7.84 | 7.39 | 7.78 | +7.84 | - | 7 | 2 | 16.80% |
| QQQ240522P00459000 | 2024-05-17 2:21PM EDT | 2024-05-22 | 9.10 | 7.63 | 8.16 | +9.10 | - | 579 | 488 | 17.68% |
| QQQ240523P00459000 | 2024-05-17 3:22PM EDT | 2024-05-23 | 7.69 | 7.86 | 8.31 | +7.69 | - | 11 | 28 | 16.82% |
| QQQ240524P00459000 | 2024-05-17 1:03PM EDT | 2024-05-24 | 7.98 | 7.95 | 8.38 | +0.89 | +12.55% | 29 | 124 | 15.76% |
| QQQ240528P00459000 | 2024-05-16 1:22PM EDT | 2024-05-28 | 7.77 | 8.16 | 8.45 | +7.77 | - | - | 4 | 12.53% |
| QQQ240529P00459000 | 2024-05-17 12:08PM EDT | 2024-05-29 | 8.32 | 8.31 | 8.61 | +8.32 | - | 3 | - | 12.62% |
| QQQ240530P00459000 | 2024-05-17 12:53PM EDT | 2024-05-30 | 8.56 | 8.48 | 8.76 | +8.56 | - | 10 | 10 | 12.67% |
| QQQ240531P00459000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 8.74 | 8.63 | 8.92 | +8.74 | - | 28 | 1 | 12.76% |
| QQQ240607P00459000 | 2024-05-17 3:31PM EDT | 2024-06-07 | 9.55 | 9.42 | 9.68 | +9.55 | - | 1 | 0 | 12.43% |
| QQQ240614P00459000 | 2024-05-17 3:14PM EDT | 2024-06-14 | 10.46 | 10.32 | 10.56 | +10.46 | - | 3 | 1 | 12.72% |
| QQQ240621P00459000 | 2024-05-16 1:51PM EDT | 2024-06-21 | 10.39 | 10.78 | 10.98 | 0.00 | - | 31 | 89 | 12.17% |
| QQQ240628P00459000 | 2024-05-17 12:32PM EDT | 2024-06-28 | 11.64 | 11.61 | 11.80 | -0.76 | -6.13% | 1 | 10 | 12.54% |
© 2024 Yahoo. Todos los derechos reservados.