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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00310000 | 2024-05-24 2:25PM EDT | 2024-06-07 | 149.21 | 141.31 | 141.83 | 0.00 | - | 1 | 7 | 155.18% |
| QQQ240621C00310000 | 2024-05-31 1:55PM EDT | 2024-06-21 | 136.72 | 142.09 | 142.55 | -8.29 | -5.72% | 6 | 52 | 95.36% |
| QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 2024-06-28 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240719C00310000 | 2024-05-16 1:15PM EDT | 2024-07-19 | 146.46 | 142.85 | 143.19 | 0.00 | - | 6 | 14 | 66.33% |
| QQQ240816C00310000 | 2024-04-22 3:43PM EDT | 2024-08-16 | 114.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00310000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 147.29 | 146.22 | 146.57 | 0.00 | - | 2 | 53 | 54.45% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00310000 | 2024-05-15 12:03PM EDT | 2024-10-18 | 146.69 | 146.99 | 147.34 | 0.00 | - | 8 | 23 | 50.44% |
| QQQ241115C00310000 | 2024-05-20 9:30AM EDT | 2024-11-15 | 143.63 | 148.59 | 148.95 | -6.20 | -4.14% | 1 | 29 | 49.52% |
| QQQ241220C00310000 | 2024-05-23 12:44PM EDT | 2024-12-20 | 158.02 | 150.51 | 150.93 | 0.00 | - | 2 | 12 | 48.27% |
| QQQ241231C00310000 | 2024-05-23 9:47AM EDT | 2024-12-31 | 158.20 | 150.54 | 150.99 | 0.00 | - | 1 | 21 | 47.10% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250321C00310000 | 2024-05-31 1:20PM EDT | 2025-03-21 | 149.20 | 154.56 | 155.26 | -6.85 | -4.39% | 13 | 4 | 45.40% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00310000 | 2024-05-20 10:09AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 41 | 92.19% |
| QQQ240614P00310000 | 2024-05-17 1:16PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 66.80% |
| QQQ240621P00310000 | 2024-05-30 3:46PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 3 | 1,886 | 55.86% |
| QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 2024-06-28 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 25.00% |
| QQQ240705P00310000 | 2024-05-28 9:56AM EDT | 2024-07-05 | 0.03 | 0.02 | 0.09 | 0.00 | - | 100 | 100 | 47.85% |
| QQQ240719P00310000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.12 | +0.01 | +10.00% | 25 | 169 | 41.60% |
| QQQ240816P00310000 | 2024-05-31 3:33PM EDT | 2024-08-16 | 0.22 | 0.17 | 0.21 | +0.01 | +4.76% | 2 | 47 | 35.40% |
| QQQ240920P00310000 | 2024-05-30 3:46PM EDT | 2024-09-20 | 0.45 | 0.34 | 0.40 | 0.00 | - | 1 | 664 | 31.98% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
| QQQ241018P00310000 | 2024-05-20 9:38AM EDT | 2024-10-18 | 0.59 | 0.55 | 0.63 | 0.00 | - | 1 | 222 | 30.63% |
| QQQ241115P00310000 | 2024-05-31 3:13PM EDT | 2024-11-15 | 1.02 | 0.84 | 0.94 | +0.20 | +24.39% | 4 | 113 | 29.87% |
| QQQ241220P00310000 | 2024-05-31 12:47PM EDT | 2024-12-20 | 1.44 | 1.20 | 1.29 | +0.35 | +32.11% | 1 | 6,762 | 28.76% |
| QQQ241231P00310000 | 2024-05-23 12:03PM EDT | 2024-12-31 | 1.20 | 1.23 | 1.46 | 0.00 | - | 1 | 601 | 28.68% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 12.50% |
| QQQ250321P00310000 | 2024-05-24 11:07AM EDT | 2025-03-21 | 2.04 | 2.01 | 2.36 | 0.00 | - | 1 | 533 | 26.99% |
| QQQ250331P00310000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 2.42 | 2.09 | 2.49 | 0.00 | - | 1 | 5 | 26.86% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
© 2024 Yahoo. Todos los derechos reservados.