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:
Precio de ejercicio:290.00
Opciones de comprapor3 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00290000 | 2024-05-31 2:22PM EDT | 2024-06-21 | 156.37 | 162.00 | 162.47 | -6.31 | -3.88% | 2 | 12 | 108.45% |
| QQQ240628C00290000 | 2023-07-28 1:03PM EDT | 2024-06-28 | 110.28 | 91.47 | 92.04 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ240719C00290000 | 2024-03-07 10:46AM EDT | 2024-07-19 | 156.08 | 154.39 | 154.85 | 0.00 | - | - | 1 | 0.00% |
| QQQ240816C00290000 | 2024-05-29 11:03AM EDT | 2024-08-16 | 171.00 | 163.99 | 164.37 | 0.00 | - | 1 | 3 | 66.14% |
| QQQ240920C00290000 | 2023-12-20 11:19AM EDT | 2024-09-20 | 132.38 | 131.05 | 131.76 | 0.00 | - | 2 | 15 | 0.00% |
| QQQ241018C00290000 | 2024-02-13 4:12PM EDT | 2024-10-18 | 146.30 | 157.21 | 157.67 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115C00290000 | 2024-05-29 11:24AM EDT | 2024-11-15 | 174.38 | 167.80 | 168.16 | 0.00 | - | 11 | 14 | 54.09% |
| QQQ241220C00290000 | 2024-05-31 10:49AM EDT | 2024-12-20 | 164.66 | 169.53 | 169.95 | -6.44 | -3.76% | 1 | 757 | 52.47% |
| QQQ250117C00290000 | 2023-12-18 1:33PM EDT | 2025-01-17 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| QQQ250321C00290000 | 2024-05-16 3:41PM EDT | 2025-03-21 | 174.59 | 173.10 | 173.79 | 0.00 | - | 1 | 2 | 49.19% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 2025-12-19 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 2026-01-16 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260618C00290000 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
Opciones de ventapor3 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00290000 | 2024-05-01 3:17PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2 | 107.81% |
| QQQ240614P00290000 | 2024-05-09 4:00PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 75.78% |
| QQQ240621P00290000 | 2024-05-31 1:26PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 2,139 | 62.50% |
| QQQ240628P00290000 | 2023-12-26 10:33AM EDT | 2024-06-28 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 25.00% |
| QQQ240719P00290000 | 2024-05-21 1:48PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.08 | 0.00 | - | 3 | 742 | 46.19% |
| QQQ240816P00290000 | 2024-05-30 1:14PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.15 | 0.00 | - | 2 | 156 | 39.40% |
| QQQ240920P00290000 | 2024-05-31 10:56AM EDT | 2024-09-20 | 0.30 | 0.22 | 0.27 | -0.05 | -14.29% | 15 | 1,856 | 35.06% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 2024-09-30 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ241018P00290000 | 2024-05-28 2:07PM EDT | 2024-10-18 | 0.35 | 0.34 | 0.44 | 0.00 | - | 3 | 84 | 33.51% |
| QQQ241115P00290000 | 2024-05-24 2:09PM EDT | 2024-11-15 | 0.57 | 0.56 | 0.65 | 0.00 | - | 2 | 255 | 32.42% |
| QQQ241220P00290000 | 2024-05-31 12:44PM EDT | 2024-12-20 | 1.00 | 0.83 | 0.91 | +0.09 | +9.89% | 2 | 440 | 31.13% |
| QQQ250117P00290000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 12.50% |
| QQQ250321P00290000 | 2024-05-31 11:54AM EDT | 2025-03-21 | 1.75 | 1.41 | 1.73 | +0.09 | +5.42% | 6 | 3,539 | 29.04% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 2025-06-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 2025-12-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 2026-01-16 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260618P00290000 | 2023-12-15 1:03PM EDT | 2026-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.