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:446.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00446000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 5.45 | 5.40 | 5.60 | -1.40 | -20.44% | 42,647 | 30 | 19.58% |
| QQQ240604C00446000 | 2024-05-31 4:11PM EDT | 2024-06-04 | 5.79 | 5.80 | 5.95 | -0.48 | -7.66% | 6,359 | 100 | 18.69% |
| QQQ240605C00446000 | 2024-05-31 4:13PM EDT | 2024-06-05 | 6.12 | 6.14 | 6.34 | -0.73 | -10.66% | 2,728 | 14 | 18.64% |
| QQQ240606C00446000 | 2024-05-31 4:14PM EDT | 2024-06-06 | 6.59 | 6.49 | 6.71 | -0.37 | -5.32% | 2,872 | 19 | 18.69% |
| QQQ240607C00446000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 7.30 | 7.14 | 7.33 | -0.55 | -7.01% | 9,503 | 257 | 20.04% |
| QQQ240610C00446000 | 2024-05-31 4:00PM EDT | 2024-06-10 | 7.97 | 7.50 | 7.72 | -0.59 | -6.89% | 1,579 | 34 | 17.86% |
| QQQ240611C00446000 | 2024-05-31 3:47PM EDT | 2024-06-11 | 6.60 | 7.80 | 8.02 | -7.63 | -53.62% | 238 | 1 | 18.02% |
| QQQ240612C00446000 | 2024-05-31 4:12PM EDT | 2024-06-12 | 8.66 | 8.64 | 8.89 | -1.33 | -13.31% | 200 | 58 | 20.14% |
| QQQ240614C00446000 | 2024-05-31 4:08PM EDT | 2024-06-14 | 9.53 | 9.37 | 9.58 | -0.99 | -9.41% | 1,855 | 248 | 20.66% |
| QQQ240621C00446000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 11.00 | 10.67 | 10.82 | -0.75 | -6.38% | 1,207 | 927 | 19.71% |
| QQQ240628C00446000 | 2024-05-31 4:07PM EDT | 2024-06-28 | 11.77 | 11.47 | 11.66 | -1.81 | -13.33% | 369 | 667 | 18.73% |
| QQQ240705C00446000 | 2024-05-31 3:48PM EDT | 2024-07-05 | 12.30 | 12.43 | 12.61 | -0.99 | -7.45% | 1,594 | 1 | 18.46% |
| QQQ241231C00446000 | 2024-05-31 2:22PM EDT | 2024-12-31 | 31.35 | 34.69 | 35.19 | -5.35 | -14.58% | 6 | 36 | 24.02% |
| QQQ250321C00446000 | 2024-05-31 11:33AM EDT | 2025-03-21 | 39.26 | 42.52 | 43.29 | -1.43 | -3.51% | 3 | 295 | 25.56% |
| QQQ250331C00446000 | 2024-05-22 12:47PM EDT | 2025-03-31 | 40.00 | 42.87 | 43.71 | -7.34 | -15.50% | 1 | 2 | 25.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00446000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.22 | 0.21 | 0.23 | -0.70 | -76.09% | 25,162 | 1,046 | 11.96% |
| QQQ240604P00446000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 0.57 | 0.53 | 0.55 | -0.78 | -57.78% | 6,853 | 1,047 | 13.10% |
| QQQ240605P00446000 | 2024-05-31 4:06PM EDT | 2024-06-05 | 0.82 | 0.83 | 0.87 | -0.91 | -52.60% | 1,768 | 189 | 13.71% |
| QQQ240606P00446000 | 2024-05-31 4:05PM EDT | 2024-06-06 | 1.09 | 1.13 | 1.16 | -0.91 | -45.50% | 2,339 | 554 | 14.01% |
| QQQ240607P00446000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 1.61 | 1.56 | 1.60 | -0.79 | -32.92% | 5,424 | 1,338 | 15.08% |
| QQQ240610P00446000 | 2024-05-31 4:08PM EDT | 2024-06-10 | 1.85 | 1.85 | 1.90 | -0.47 | -20.26% | 224 | 43 | 13.53% |
| QQQ240611P00446000 | 2024-05-31 4:00PM EDT | 2024-06-11 | 2.05 | 2.09 | 2.14 | -0.87 | -29.79% | 377 | 47 | 13.75% |
| QQQ240612P00446000 | 2024-05-31 3:59PM EDT | 2024-06-12 | 3.00 | 2.84 | 2.89 | -0.74 | -19.79% | 69 | 5 | 15.75% |
| QQQ240614P00446000 | 2024-05-31 4:06PM EDT | 2024-06-14 | 3.27 | 3.29 | 3.35 | -0.56 | -14.62% | 2,203 | 7,717 | 15.94% |
| QQQ240621P00446000 | 2024-05-31 4:13PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.16 | -0.30 | -6.67% | 1,436 | 899 | 14.89% |
| QQQ240628P00446000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 5.33 | 5.12 | 5.20 | -0.49 | -8.42% | 567 | 1,093 | 15.04% |
| QQQ240705P00446000 | 2024-05-31 4:10PM EDT | 2024-07-05 | 5.74 | 5.65 | 5.79 | -0.79 | -12.10% | 367 | 66 | 14.52% |
| QQQ240712P00446000 | 2024-05-31 3:27PM EDT | 2024-07-12 | 8.04 | 6.41 | 6.49 | +2.44 | +43.57% | 199 | 3 | 14.42% |
| QQQ241231P00446000 | 2024-05-17 12:51PM EDT | 2024-12-31 | 20.41 | 17.98 | 18.44 | +1.82 | +9.79% | 1 | 95 | 15.17% |
| QQQ250321P00446000 | 2024-05-31 1:26PM EDT | 2025-03-21 | 24.10 | 21.52 | 22.07 | +2.50 | +11.57% | 100 | 202 | 15.22% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 2025-03-31 | 24.55 | 21.64 | 22.46 | 0.00 | - | 4 | 12 | 15.21% |
© 2024 Yahoo. Todos los derechos reservados.