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:461.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00461000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 335 | 486 | 12.40% |
| QQQ240521C00461000 | 2024-05-17 3:36PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 388 | 1,034 | 10.74% |
| QQQ240522C00461000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.29 | 0.28 | 0.29 | -0.27 | -48.21% | 1,222 | 742 | 14.48% |
| QQQ240523C00461000 | 2024-05-17 4:04PM EDT | 2024-05-23 | 0.52 | 0.51 | 0.53 | -0.40 | -43.48% | 750 | 310 | 15.33% |
| QQQ240524C00461000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.64 | 0.62 | 0.65 | +0.64 | -6.31% | 2,152 | 1,505 | 14.93% |
| QQQ240528C00461000 | 2024-05-17 3:54PM EDT | 2024-05-28 | 0.83 | 0.82 | 0.84 | +0.83 | - | 1,210 | 305 | 12.62% |
| QQQ240530C00461000 | 2024-05-17 2:25PM EDT | 2024-05-30 | 1.00 | 1.15 | 1.20 | +1.00 | - | 5 | - | 13.17% |
| QQQ240531C00461000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 1.40 | 1.39 | 1.43 | +1.40 | - | 982 | 168 | 13.59% |
| QQQ240607C00461000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 2.48 | 2.48 | 2.52 | +2.48 | - | 268 | 113 | 14.20% |
| QQQ240614C00461000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 3.86 | 3.74 | 3.80 | +3.86 | - | 30 | 107 | 15.22% |
| QQQ240621C00461000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.53 | 4.52 | 4.57 | -0.76 | -14.37% | 367 | 4,308 | 15.11% |
| QQQ240628C00461000 | 2024-05-17 4:05PM EDT | 2024-06-28 | 5.28 | 5.25 | 5.33 | -0.95 | -15.25% | 142 | 413 | 15.12% |
| QQQ250331C00461000 | 2024-04-30 9:30AM EDT | 2025-03-31 | 26.85 | 35.02 | 35.60 | 0.00 | - | - | 1 | 23.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00461000 | 2024-05-17 10:30AM EDT | 2024-05-20 | 8.64 | 9.39 | 9.77 | +8.64 | - | 2 | 0 | 24.10% |
| QQQ240521P00461000 | 2024-05-17 3:23PM EDT | 2024-05-21 | 9.35 | 9.39 | 9.77 | +9.35 | - | 6 | 2 | 19.68% |
| QQQ240522P00461000 | 2024-05-17 3:23PM EDT | 2024-05-22 | 9.45 | 9.43 | 9.97 | +9.45 | - | 7 | 26 | 18.92% |
| QQQ240524P00461000 | 2024-05-15 3:48PM EDT | 2024-05-24 | 9.26 | 9.62 | 10.07 | +9.26 | - | - | 2 | 16.16% |
| QQQ240528P00461000 | 2024-05-15 1:43PM EDT | 2024-05-28 | 9.99 | 9.78 | 10.12 | +9.99 | - | - | 1 | 12.78% |
| QQQ240529P00461000 | 2024-05-17 11:04AM EDT | 2024-05-29 | 10.00 | 9.90 | 10.23 | +10.00 | - | 48 | - | 12.73% |
| QQQ240530P00461000 | 2024-05-17 2:01PM EDT | 2024-05-30 | 10.63 | 10.03 | 10.35 | +10.63 | - | 50 | - | 12.73% |
| QQQ240607P00461000 | 2024-05-17 11:47AM EDT | 2024-06-07 | 10.95 | 10.83 | 11.10 | +10.95 | - | 3 | 20 | 12.26% |
| QQQ240621P00461000 | 2024-05-17 4:11PM EDT | 2024-06-21 | 12.20 | 12.05 | 12.27 | +1.31 | +12.03% | 131 | 152 | 11.97% |
| QQQ240628P00461000 | 2024-05-15 12:30PM EDT | 2024-06-28 | 13.69 | 12.82 | 13.03 | 0.00 | - | 2 | 2 | 12.33% |
© 2024 Yahoo. Todos los derechos reservados.