U.S. markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
451.75-0.23 (-0.05%)
Al cierre: 04:00PM EDT
451.55 -0.21 (-0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:460.00
Opciones de comprapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520C004600002024-05-17 4:14PM EDT2024-05-200.010.000.01-0.08-88.89%3,9642,34710.16%
QQQ240521C004600002024-05-17 4:14PM EDT2024-05-210.040.030.04-0.14-77.78%14,6833,06510.16%
QQQ240522C004600002024-05-17 4:14PM EDT2024-05-220.390.370.39-0.37-48.68%1,4061,66314.45%
QQQ240523C004600002024-05-17 4:06PM EDT2024-05-230.670.660.68-0.61-47.66%2,52476015.41%
QQQ240524C004600002024-05-17 4:14PM EDT2024-05-240.810.800.82-0.48-37.21%29,98610,75415.03%
QQQ240528C004600002024-05-17 4:03PM EDT2024-05-281.021.001.04+1.02-9764012.73%
QQQ240529C004600002024-05-17 3:51PM EDT2024-05-291.231.191.24+1.23-1117713.03%
QQQ240530C004600002024-05-17 2:44PM EDT2024-05-301.201.381.43+1.20-1412413.26%
QQQ240531C004600002024-05-17 4:06PM EDT2024-05-311.641.641.67-0.56-25.45%2,67210,40313.65%
QQQ240607C004600002024-05-17 4:09PM EDT2024-06-072.792.792.83-0.52-15.71%2,6552,80214.30%
QQQ240614C004600002024-05-17 3:59PM EDT2024-06-144.264.104.15-0.43-9.17%1664,50315.30%
QQQ240621C004600002024-05-17 4:14PM EDT2024-06-214.944.904.95-0.53-9.69%2,06538,75015.21%
QQQ240628C004600002024-05-17 3:07PM EDT2024-06-285.655.645.73-0.53-8.58%4791915.22%
QQQ240719C004600002024-05-17 4:14PM EDT2024-07-198.528.458.51-0.41-4.59%6409,09416.27%
QQQ240816C004600002024-05-17 3:52PM EDT2024-08-1612.3712.2412.33-0.64-4.92%4894,73717.85%
QQQ240920C004600002024-05-17 2:26PM EDT2024-09-2016.0016.5516.67-1.11-6.49%46413,29219.30%
QQQ240930C004600002024-05-17 3:56PM EDT2024-09-3017.2317.1217.34-0.57-3.20%33,47219.18%
QQQ241018C004600002024-05-17 4:10PM EDT2024-10-1819.4619.3919.61-1.05-5.12%135,36119.97%
QQQ241115C004600002024-05-16 4:01PM EDT2024-11-1523.8223.2423.490.00-32,99821.42%
QQQ241220C004600002024-05-17 2:58PM EDT2024-12-2027.1126.9827.28-0.76-2.73%33,34422.34%
QQQ241231C004600002024-05-17 2:02PM EDT2024-12-3127.5027.4727.82-1.60-5.50%284522.17%
QQQ250117C004600002024-05-17 3:38PM EDT2025-01-1729.5829.2929.66-0.42-1.40%1452,21222.64%
QQQ250321C004600002024-05-17 2:00PM EDT2025-03-2135.4035.2235.74-0.71-1.97%68,06823.86%
QQQ250331C004600002024-05-16 12:18PM EDT2025-03-3137.3535.5936.160.00-22823.73%
QQQ250620C004600002024-05-17 3:01PM EDT2025-06-2043.0042.1244.07-1.30-2.93%91,23325.38%
QQQ251219C004600002024-05-16 9:39AM EDT2025-12-1957.4054.8358.250.00-11,20027.29%
QQQ260116C004600002024-05-15 1:42PM EDT2026-01-1656.0056.0060.450.00-15164327.61%
QQQ260618C004600002024-05-09 9:42AM EDT2026-06-1861.2366.0070.640.00-12028.63%
QQQ261218C004600002024-05-17 11:40AM EDT2026-12-1879.5977.0081.44+6.59+9.03%46029.49%
Opciones de ventapor20 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240520P004600002024-05-17 4:06PM EDT2024-05-208.568.388.77+1.21+16.46%39522422.32%
QQQ240521P004600002024-05-17 2:01PM EDT2024-05-219.008.398.78+1.70+23.29%13418.31%
QQQ240522P004600002024-05-17 4:01PM EDT2024-05-228.768.519.06+8.76-1412218.32%
QQQ240523P004600002024-05-17 3:33PM EDT2024-05-238.818.699.15+0.81+10.13%745717.04%
QQQ240524P004600002024-05-17 4:05PM EDT2024-05-248.918.779.19-0.19-2.09%6511015.81%
QQQ240528P004600002024-05-17 4:07PM EDT2024-05-289.118.959.27+9.11-142912.64%
QQQ240529P004600002024-05-17 3:33PM EDT2024-05-299.199.099.40+9.19-11712.64%
QQQ240530P004600002024-05-17 9:46AM EDT2024-05-309.409.249.54+9.40-48612.69%
QQQ240531P004600002024-05-17 3:19PM EDT2024-05-319.459.389.67+0.25+2.72%15743312.70%
QQQ240607P004600002024-05-17 4:00PM EDT2024-06-0710.2210.1110.38+0.33+3.34%419012.35%
QQQ240614P004600002024-05-17 3:37PM EDT2024-06-1410.9910.9611.21+0.99+9.90%56612.61%
QQQ240621P004600002024-05-17 4:01PM EDT2024-06-2111.5311.4111.61+0.25+2.22%3549412.06%
QQQ240628P004600002024-05-17 3:24PM EDT2024-06-2812.1812.2112.40+0.33+2.78%711312.43%
QQQ240719P004600002024-05-17 4:11PM EDT2024-07-1913.9213.8314.01+0.50+3.73%13490912.43%
QQQ240816P004600002024-05-17 3:51PM EDT2024-08-1615.9315.8816.08-0.07-0.44%4945112.73%
QQQ240920P004600002024-05-17 2:14PM EDT2024-09-2018.8418.0318.25+0.84+4.67%6691612.92%
QQQ240930P004600002024-05-17 10:35AM EDT2024-09-3018.2018.6118.84-0.17-0.93%69412.98%
QQQ241018P004600002024-05-17 2:45PM EDT2024-10-1820.4819.7820.02+1.12+5.79%16283513.22%
QQQ241115P004600002024-05-17 2:32PM EDT2024-11-1522.5421.8622.11+1.52+7.23%3235013.82%
QQQ241220P004600002024-05-17 10:06AM EDT2024-12-2023.7823.6923.86+0.53+2.28%12,04013.93%
QQQ241231P004600002024-05-17 12:53PM EDT2024-12-3124.2124.0524.41-4.94-16.95%113013.97%
QQQ250117P004600002024-05-17 3:56PM EDT2025-01-1725.0324.8325.20+0.24+0.97%2342314.02%
QQQ250321P004600002024-05-17 3:42PM EDT2025-03-2127.7727.3627.88+0.50+1.83%68114.13%
QQQ250331P004600002024-04-30 1:06PM EDT2025-03-3141.9127.6528.240.00-482914.12%
QQQ250620P004600002024-05-17 3:16PM EDT2025-06-2031.0030.2931.67+0.70+2.31%11,11714.43%
QQQ251219P004600002024-05-17 2:15PM EDT2025-12-1937.0535.7137.82+0.65+1.79%12,55714.67%
QQQ260116P004600002024-05-09 3:41PM EDT2026-01-1641.5834.8439.500.00-35035515.05%
QQQ260618P004600002024-05-15 1:59PM EDT2026-06-1840.9538.5043.50-25.06-37.96%5214.99%
QQQ261218P004600002024-05-16 1:57PM EDT2026-12-1844.1642.5047.500.00-23514.85%