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:462.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00462000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,640 | 519 | 12.50% |
| QQQ240521C00462000 | 2024-05-17 3:50PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 691 | 350 | 11.04% |
| QQQ240522C00462000 | 2024-05-17 3:58PM EDT | 2024-05-22 | 0.20 | 0.19 | 0.21 | -0.24 | -54.55% | 1,335 | 744 | 14.45% |
| QQQ240523C00462000 | 2024-05-17 4:00PM EDT | 2024-05-23 | 0.41 | 0.39 | 0.41 | +0.41 | -14.63% | 542 | 636 | 15.28% |
| QQQ240524C00462000 | 2024-05-17 4:09PM EDT | 2024-05-24 | 0.50 | 0.48 | 0.51 | +0.50 | -37.59% | 1,509 | 908 | 14.84% |
| QQQ240528C00462000 | 2024-05-17 3:59PM EDT | 2024-05-28 | 0.69 | 0.66 | 0.68 | +0.69 | - | 92 | 1,318 | 12.56% |
| QQQ240529C00462000 | 2024-05-17 3:54PM EDT | 2024-05-29 | 0.84 | 0.80 | 0.84 | +0.84 | - | 108 | - | 12.85% |
| QQQ240530C00462000 | 2024-05-17 10:05AM EDT | 2024-05-30 | 1.40 | 0.96 | 1.00 | +1.40 | - | 6 | - | 13.08% |
| QQQ240531C00462000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 1.20 | 1.18 | 1.21 | +1.20 | - | 133 | 73 | 13.50% |
| QQQ240607C00462000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 2.23 | 2.20 | 2.23 | +2.23 | - | 40 | 145 | 14.10% |
| QQQ240614C00462000 | 2024-05-16 3:50PM EDT | 2024-06-14 | 4.18 | 3.41 | 3.45 | +4.18 | - | - | 46 | 15.10% |
| QQQ240621C00462000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 4.15 | 4.16 | 4.19 | -0.78 | -15.82% | 1,101 | 3,718 | 14.98% |
| QQQ240628C00462000 | 2024-05-17 4:05PM EDT | 2024-06-28 | 4.90 | 4.88 | 4.95 | -0.78 | -13.73% | 142 | 400 | 15.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00462000 | 2024-05-17 1:17PM EDT | 2024-05-20 | 10.47 | 10.39 | 10.77 | +10.47 | - | 34 | 1 | 25.88% |
| QQQ240521P00462000 | 2024-05-17 1:36PM EDT | 2024-05-21 | 10.85 | 10.39 | 10.77 | +10.85 | - | 50 | 0 | 21.12% |
| QQQ240522P00462000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 10.58 | 10.38 | 10.90 | +10.58 | - | 1 | 28 | 19.58% |
| QQQ240523P00462000 | 2024-05-17 12:45PM EDT | 2024-05-23 | 10.80 | 10.48 | 10.93 | +10.80 | - | 48 | 0 | 17.77% |
| QQQ240524P00462000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 10.55 | 10.52 | 10.96 | +10.55 | - | 5 | 13 | 16.46% |
| QQQ240528P00462000 | 2024-05-17 3:51PM EDT | 2024-05-28 | 10.70 | 10.65 | 10.99 | +10.70 | - | 4 | 0 | 12.93% |
| QQQ240529P00462000 | 2024-05-17 3:48PM EDT | 2024-05-29 | 10.91 | 10.75 | 11.08 | +10.91 | - | 2 | - | 12.81% |
| QQQ240531P00462000 | 2024-05-17 1:36PM EDT | 2024-05-31 | 11.49 | 10.96 | 11.27 | +11.49 | - | 4 | 0 | 12.67% |
| QQQ240607P00462000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 11.69 | 11.58 | 11.85 | +11.69 | - | 14 | 0 | 12.18% |
| QQQ240614P00462000 | 2024-05-17 2:02PM EDT | 2024-06-14 | 12.82 | 12.32 | 12.59 | +12.82 | - | 2 | 0 | 12.42% |
| QQQ240621P00462000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 12.70 | 12.72 | 12.94 | +0.21 | +1.68% | 1 | 22 | 11.84% |
| QQQ240628P00462000 | 2024-05-17 12:48PM EDT | 2024-06-28 | 13.75 | 13.46 | 13.68 | +0.63 | +4.80% | 2 | 25 | 12.22% |
© 2024 Yahoo. Todos los derechos reservados.