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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00470000 | 2024-05-16 4:13PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 111 | 124 | 20.31% |
| QQQ240521C00470000 | 2024-05-17 2:01PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 38 | 16.80% |
| QQQ240522C00470000 | 2024-05-17 3:37PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 101 | 660 | 16.50% |
| QQQ240523C00470000 | 2024-05-17 4:07PM EDT | 2024-05-23 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 236 | 785 | 16.26% |
| QQQ240524C00470000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 754 | 4,017 | 15.53% |
| QQQ240528C00470000 | 2024-05-17 4:09PM EDT | 2024-05-28 | 0.11 | 0.10 | 0.12 | +0.11 | - | 166 | 53 | 12.84% |
| QQQ240529C00470000 | 2024-05-17 4:13PM EDT | 2024-05-29 | 0.14 | 0.14 | 0.22 | +0.14 | - | 41 | 54 | 13.72% |
| QQQ240530C00470000 | 2024-05-17 4:13PM EDT | 2024-05-30 | 0.18 | 0.15 | 0.27 | +0.18 | - | 429 | 14 | 13.70% |
| QQQ240531C00470000 | 2024-05-17 4:08PM EDT | 2024-05-31 | 0.26 | 0.26 | 0.27 | -0.23 | -46.94% | 3,326 | 13,088 | 13.16% |
| QQQ240607C00470000 | 2024-05-17 4:05PM EDT | 2024-06-07 | 0.76 | 0.75 | 0.76 | -0.37 | -32.74% | 612 | 2,168 | 13.64% |
| QQQ240614C00470000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 1.49 | 1.48 | 1.51 | -0.35 | -19.02% | 367 | 1,510 | 14.53% |
| QQQ240621C00470000 | 2024-05-17 4:10PM EDT | 2024-06-21 | 2.00 | 1.99 | 2.02 | -0.33 | -14.16% | 908 | 45,039 | 14.37% |
| QQQ240628C00470000 | 2024-05-17 3:48PM EDT | 2024-06-28 | 2.59 | 2.55 | 2.60 | -0.30 | -10.38% | 29 | 3,396 | 14.45% |
| QQQ240719C00470000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 4.82 | 4.70 | 4.76 | -0.21 | -4.17% | 5,004 | 10,189 | 15.42% |
| QQQ240816C00470000 | 2024-05-17 4:09PM EDT | 2024-08-16 | 7.96 | 7.94 | 7.98 | -0.35 | -4.21% | 664 | 2,064 | 16.89% |
| QQQ240920C00470000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 12.03 | 11.86 | 11.95 | -0.74 | -5.79% | 8 | 9,243 | 18.36% |
| QQQ240930C00470000 | 2024-05-16 3:38PM EDT | 2024-09-30 | 13.21 | 12.41 | 12.60 | 0.00 | - | 6 | 164 | 18.29% |
| QQQ241018C00470000 | 2024-05-17 2:16PM EDT | 2024-10-18 | 14.20 | 14.53 | 14.73 | -1.07 | -7.01% | 1 | 3,962 | 19.08% |
| QQQ241115C00470000 | 2024-05-17 2:20PM EDT | 2024-11-15 | 17.87 | 18.18 | 18.42 | -0.86 | -4.59% | 171 | 5,567 | 20.52% |
| QQQ241220C00470000 | 2024-05-17 3:45PM EDT | 2024-12-20 | 21.91 | 21.76 | 22.05 | -1.03 | -4.49% | 57 | 1,959 | 21.45% |
| QQQ241231C00470000 | 2024-05-17 1:42PM EDT | 2024-12-31 | 22.55 | 22.25 | 22.59 | -0.75 | -3.22% | 4 | 118 | 21.30% |
| QQQ250117C00470000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 24.73 | 24.02 | 24.37 | 0.00 | - | 25 | 3,079 | 21.77% |
| QQQ250321C00470000 | 2024-05-16 2:36PM EDT | 2025-03-21 | 30.96 | 29.80 | 30.30 | 0.00 | - | 5 | 2,212 | 23.01% |
| QQQ250331C00470000 | 2024-05-16 10:30AM EDT | 2025-03-31 | 31.87 | 30.18 | 30.74 | 0.00 | - | 1 | 4 | 22.91% |
| QQQ250620C00470000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 37.74 | 36.63 | 38.07 | -1.49 | -3.80% | 3 | 6,271 | 24.34% |
| QQQ251219C00470000 | 2024-05-16 10:37AM EDT | 2025-12-19 | 52.29 | 49.68 | 52.74 | 0.00 | - | 1 | 809 | 26.62% |
| QQQ260116C00470000 | 2024-05-16 11:10AM EDT | 2026-01-16 | 54.35 | 50.50 | 54.92 | 0.00 | - | 2 | 45 | 26.94% |
| QQQ260618C00470000 | 2024-05-16 10:00AM EDT | 2026-06-18 | 64.18 | 60.50 | 65.17 | 0.00 | - | 6 | 23 | 28.03% |
| QQQ261218C00470000 | 2024-05-17 10:29AM EDT | 2026-12-18 | 74.01 | 71.50 | 76.03 | -0.99 | -1.32% | 1 | 151 | 28.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00470000 | 2024-05-08 10:09AM EDT | 2024-05-20 | 30.45 | 18.39 | 18.77 | 0.00 | - | - | 3 | 39.01% |
| QQQ240521P00470000 | 2024-05-17 10:32AM EDT | 2024-05-21 | 17.50 | 18.39 | 18.77 | +17.50 | - | 2 | 0 | 31.86% |
| QQQ240522P00470000 | 2024-05-17 10:08AM EDT | 2024-05-22 | 18.35 | 18.34 | 18.82 | +18.35 | - | 2 | 0 | 28.25% |
| QQQ240523P00470000 | 2024-05-17 1:28PM EDT | 2024-05-23 | 18.65 | 18.37 | 18.78 | -10.95 | -36.99% | 22 | 0 | 24.81% |
| QQQ240524P00470000 | 2024-05-16 3:40PM EDT | 2024-05-24 | 17.80 | 18.37 | 18.78 | 0.00 | - | 15 | 5 | 22.64% |
| QQQ240529P00470000 | 2024-05-17 3:54PM EDT | 2024-05-29 | 18.50 | 18.41 | 18.75 | +18.50 | - | 2 | 1 | 16.48% |
| QQQ240531P00470000 | 2024-05-17 2:40PM EDT | 2024-05-31 | 19.52 | 18.42 | 18.75 | +1.54 | +8.57% | 16 | 16 | 15.16% |
| QQQ240607P00470000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 18.52 | 18.48 | 18.79 | +0.07 | +0.38% | 4 | 16 | 12.48% |
| QQQ240614P00470000 | 2024-05-17 9:48AM EDT | 2024-06-14 | 18.62 | 18.74 | 19.04 | +0.82 | +4.61% | 2 | 13 | 11.88% |
| QQQ240621P00470000 | 2024-05-17 3:50PM EDT | 2024-06-21 | 19.00 | 18.93 | 19.19 | +0.91 | +5.03% | 148 | 155 | 11.14% |
| QQQ240628P00470000 | 2024-05-16 3:52PM EDT | 2024-06-28 | 18.70 | 19.36 | 19.61 | 0.00 | - | 3 | 4 | 11.39% |
| QQQ240719P00470000 | 2024-05-17 2:51PM EDT | 2024-07-19 | 21.14 | 20.39 | 20.65 | +0.94 | +4.65% | 47 | 3,024 | 11.39% |
| QQQ240816P00470000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 21.96 | 21.94 | 22.19 | +1.48 | +7.23% | 15 | 263 | 11.71% |
| QQQ240920P00470000 | 2024-05-17 1:03PM EDT | 2024-09-20 | 23.78 | 23.72 | 23.98 | +0.89 | +3.89% | 4 | 158 | 11.95% |
| QQQ240930P00470000 | 2024-05-13 12:32PM EDT | 2024-09-30 | 30.18 | 24.21 | 24.48 | 0.00 | - | 1 | 27 | 12.03% |
| QQQ241018P00470000 | 2024-05-15 2:56PM EDT | 2024-10-18 | 24.86 | 25.22 | 25.49 | 0.00 | - | 3 | 327 | 12.27% |
| QQQ241115P00470000 | 2024-05-17 2:57PM EDT | 2024-11-15 | 27.24 | 27.06 | 27.34 | +0.50 | +1.87% | 41 | 486 | 12.88% |
| QQQ241220P00470000 | 2024-05-17 10:55AM EDT | 2024-12-20 | 28.45 | 28.66 | 29.00 | +0.72 | +2.60% | 2 | 1,869 | 13.07% |
| QQQ241231P00470000 | 2024-05-17 12:51PM EDT | 2024-12-31 | 29.26 | 29.03 | 29.41 | +0.47 | +1.63% | 1 | 134 | 13.06% |
| QQQ250117P00470000 | 2024-05-17 9:59AM EDT | 2025-01-17 | 29.90 | 29.77 | 30.17 | +0.60 | +2.05% | 7 | 584 | 13.14% |
| QQQ250321P00470000 | 2024-05-17 2:02PM EDT | 2025-03-21 | 32.63 | 32.13 | 32.69 | +1.41 | +4.52% | 4 | 32 | 13.31% |
| QQQ250331P00470000 | 2024-05-16 10:30AM EDT | 2025-03-31 | 31.57 | 32.40 | 33.02 | 0.00 | - | - | 6 | 13.30% |
| QQQ250620P00470000 | 2024-05-16 11:41AM EDT | 2025-06-20 | 34.64 | 34.95 | 36.36 | 0.00 | - | 1 | 2,668 | 13.69% |
| QQQ251219P00470000 | 2024-05-17 3:08PM EDT | 2025-12-19 | 41.30 | 40.21 | 42.32 | +0.66 | +1.62% | 1 | 1,909 | 14.01% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 62.36 | 39.18 | 44.00 | 0.00 | - | 3 | 34 | 14.41% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00470000 | 2024-05-17 3:16PM EDT | 2026-12-18 | 49.56 | 47.00 | 52.00 | -1.44 | -2.82% | 12 | 15 | 14.35% |
© 2024 Yahoo. Todos los derechos reservados.