Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:305.00
Opciones de comprapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00305000 | 2024-06-27 4:06PM EDT | 2024-07-19 | 179.80 | 175.36 | 175.99 | +1.41 | +0.79% | 1 | 162 | 107.30% |
| QQQ240816C00305000 | 2024-06-27 12:54PM EDT | 2024-08-16 | 178.90 | 176.82 | 177.41 | 0.00 | - | 1 | 52 | 80.20% |
| QQQ240920C00305000 | 2024-05-22 1:41PM EDT | 2024-09-20 | 155.76 | 179.57 | 180.12 | 0.00 | - | 2 | 6 | 71.59% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241018C00305000 | 2024-06-21 9:57AM EDT | 2024-10-18 | 178.72 | 179.25 | 179.84 | 0.00 | - | 2 | 22 | 61.12% |
| QQQ241115C00305000 | 2024-06-20 12:08PM EDT | 2024-11-15 | 185.51 | 180.74 | 181.32 | 0.00 | - | 1 | 22 | 58.34% |
| QQQ241220C00305000 | 2024-06-12 12:29PM EDT | 2024-12-20 | 177.55 | 182.59 | 183.15 | 0.00 | - | 166 | 111 | 55.85% |
| QQQ241231C00305000 | 2024-06-12 12:26PM EDT | 2024-12-31 | 177.62 | 182.62 | 183.19 | 0.00 | - | 2 | 19 | 54.24% |
| QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| QQQ250321C00305000 | 2024-06-13 10:11AM EDT | 2025-03-21 | 184.09 | 186.42 | 187.20 | 0.00 | - | 1 | 2 | 50.96% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 0.00% |
Opciones de ventapor1 de julio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00305000 | 2024-06-06 1:36PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 96.88% |
| QQQ240719P00305000 | 2024-06-26 11:38AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 626 | 60.94% |
| QQQ240726P00305000 | 2024-06-28 2:49PM EDT | 2024-07-26 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 5 | 55.08% |
| QQQ240816P00305000 | 2024-06-28 12:35PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 27 | 102 | 46.48% |
| QQQ240920P00305000 | 2024-06-28 2:22PM EDT | 2024-09-20 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 5 | 16,085 | 38.04% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ241018P00305000 | 2024-06-28 12:37PM EDT | 2024-10-18 | 0.23 | 0.17 | 0.29 | -0.04 | -14.81% | 10 | 2,195 | 35.72% |
| QQQ241115P00305000 | 2024-06-26 1:36PM EDT | 2024-11-15 | 0.48 | 0.36 | 0.51 | 0.00 | - | 1 | 26 | 34.55% |
| QQQ241220P00305000 | 2024-06-20 9:48AM EDT | 2024-12-20 | 0.76 | 0.67 | 0.72 | 0.00 | - | 4 | 261 | 32.54% |
| QQQ241231P00305000 | 2024-06-27 11:52AM EDT | 2024-12-31 | 0.79 | 0.68 | 0.83 | 0.00 | - | 3 | 546 | 32.30% |
| QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 12.50% |
| QQQ250321P00305000 | 2024-06-21 1:14PM EDT | 2025-03-21 | 1.56 | 1.29 | 1.53 | 0.00 | - | 3 | 11 | 30.03% |
| QQQ250331P00305000 | 2024-06-17 3:59PM EDT | 2025-03-31 | 1.60 | 1.36 | 1.63 | 0.00 | - | 4 | 7 | 29.83% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 33.97% |
© 2024 Yahoo. Todos los derechos reservados.