U.S. markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
450.71-0.84 (-0.19%)
Al cierre: 04:00PM EDT
451.64 +0.93 (+0.21%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:442.00
Opciones de comprapor3 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240603C004420002024-05-31 4:00PM EDT2024-06-039.469.259.43-5.90-38.41%1,177426.29%
QQQ240604C004420002024-05-31 4:14PM EDT2024-06-049.429.449.62-0.91-8.81%583723.34%
QQQ240605C004420002024-05-31 4:10PM EDT2024-06-059.849.639.86-0.84-7.87%186422.11%
QQQ240606C004420002024-05-31 3:33PM EDT2024-06-067.049.8410.20-8.31-54.14%29122.02%
QQQ240607C004420002024-05-31 3:58PM EDT2024-06-0710.2310.4110.64-0.58-5.37%80954322.58%
QQQ240610C004420002024-05-31 12:20PM EDT2024-06-1010.3310.6810.97-2.57-19.92%51119.90%
QQQ240611C004420002024-05-31 4:00PM EDT2024-06-1111.3010.9811.23-1.39-10.95%22119.93%
QQQ240614C004420002024-05-31 3:56PM EDT2024-06-1412.2012.3512.60-2.44-16.67%8440022.16%
QQQ240621C004420002024-05-31 3:38PM EDT2024-06-2111.4013.6413.85-3.57-23.85%2234521.16%
QQQ240628C004420002024-05-31 2:25PM EDT2024-06-2810.8314.3014.57-4.47-29.22%147019.81%
QQQ240705C004420002024-05-31 2:56PM EDT2024-07-0511.9915.2815.49-9.37-43.87%451219.45%
QQQ240719C004420002024-05-31 3:49PM EDT2024-07-1916.5817.4617.64-2.27-12.04%441,41419.85%
QQQ241231C004420002024-05-31 10:50AM EDT2024-12-3134.4937.3237.82-8.06-18.94%13024.49%
QQQ250321C004420002024-05-09 3:51PM EDT2025-03-2140.0545.1345.900.00-11626.00%
QQQ250331C004420002024-05-23 11:45AM EDT2025-03-3151.8345.4646.310.00-1225.82%
Opciones de ventapor3 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240603P004420002024-05-31 4:14PM EDT2024-06-030.060.060.07-0.30-83.33%11,9054,69914.65%
QQQ240604P004420002024-05-31 4:14PM EDT2024-06-040.190.170.19-0.42-68.85%7,11672914.72%
QQQ240605P004420002024-05-31 4:09PM EDT2024-06-050.320.330.35-0.66-67.35%1,06819914.89%
QQQ240606P004420002024-05-31 4:08PM EDT2024-06-060.510.520.55-0.62-54.87%62155315.21%
QQQ240607P004420002024-05-31 4:12PM EDT2024-06-070.850.840.86-0.64-42.95%3,5672,87716.16%
QQQ240610P004420002024-05-31 3:58PM EDT2024-06-101.221.071.12-0.29-19.21%68339514.59%
QQQ240611P004420002024-05-31 4:02PM EDT2024-06-111.221.281.32-0.55-31.07%181614.79%
QQQ240614P004420002024-05-31 4:04PM EDT2024-06-142.272.312.36-0.74-24.58%1,0951,70516.92%
QQQ240621P004420002024-05-31 4:07PM EDT2024-06-213.083.063.12-0.65-17.43%1,04111,86415.78%
QQQ240628P004420002024-05-31 3:55PM EDT2024-06-284.173.984.07-0.12-2.80%2923,02315.80%
QQQ240705P004420002024-05-31 3:40PM EDT2024-07-054.694.534.63+0.45+10.61%30741415.21%
QQQ240719P004420002024-05-31 2:50PM EDT2024-07-196.325.785.85+0.33+5.51%1072,38114.84%
QQQ241231P004420002024-05-31 10:41AM EDT2024-12-3118.7516.6417.09+3.65+24.17%112815.57%
QQQ250321P004420002024-05-13 2:55PM EDT2025-03-2124.1120.1620.690.00-14315.57%
QQQ250331P004420002024-04-10 12:32PM EDT2025-03-3129.4024.3624.940.00--117.96%