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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240703C00495000 | 2024-06-28 4:06PM EDT | 2024-07-03 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 349 | 220 | 13.28% |
| QQQ240705C00495000 | 2024-06-28 4:14PM EDT | 2024-07-05 | 0.11 | 0.10 | 0.11 | -0.30 | -73.17% | 4,129 | 7,698 | 12.79% |
| QQQ240712C00495000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 0.79 | 0.74 | 0.78 | -0.48 | -37.80% | 700 | 4,966 | 14.08% |
| QQQ240719C00495000 | 2024-06-28 4:10PM EDT | 2024-07-19 | 1.65 | 1.56 | 1.58 | -0.74 | -30.96% | 5,312 | 38,479 | 14.48% |
| QQQ240726C00495000 | 2024-06-28 4:13PM EDT | 2024-07-26 | 2.68 | 2.60 | 2.66 | -0.92 | -25.56% | 1,020 | 21,443 | 15.41% |
| QQQ240802C00495000 | 2024-06-28 4:10PM EDT | 2024-08-02 | 3.94 | 3.76 | 3.83 | -0.82 | -17.23% | 321 | 469 | 16.27% |
| QQQ240816C00495000 | 2024-06-28 4:08PM EDT | 2024-08-16 | 5.71 | 5.68 | 5.75 | -1.25 | -17.96% | 6,945 | 15,444 | 16.95% |
| QQQ240920C00495000 | 2024-06-28 4:10PM EDT | 2024-09-20 | 10.66 | 10.49 | 10.57 | -1.30 | -10.87% | 314 | 5,845 | 18.64% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 9.36% |
| QQQ241018C00495000 | 2024-06-28 2:03PM EDT | 2024-10-18 | 14.87 | 13.69 | 13.88 | -0.23 | -1.52% | 11 | 1,505 | 19.39% |
| QQQ241115C00495000 | 2024-06-28 11:58AM EDT | 2024-11-15 | 18.25 | 17.94 | 18.17 | -0.09 | -0.49% | 16 | 3,109 | 21.06% |
| QQQ241220C00495000 | 2024-06-28 1:44PM EDT | 2024-12-20 | 23.21 | 22.00 | 22.22 | +0.39 | +1.71% | 83 | 1,718 | 21.93% |
| QQQ241231C00495000 | 2024-06-26 2:31PM EDT | 2024-12-31 | 23.31 | 22.62 | 22.96 | 0.00 | - | 2 | 223 | 21.82% |
| QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.78% |
| QQQ250321C00495000 | 2024-06-25 3:29PM EDT | 2025-03-21 | 31.95 | 31.08 | 31.70 | 0.00 | - | 2 | 1,066 | 23.62% |
| QQQ250331C00495000 | 2024-06-20 3:35PM EDT | 2025-03-31 | 33.62 | 31.55 | 32.24 | 0.00 | - | 5 | 14 | 23.52% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.78% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 0.78% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00495000 | 2024-06-28 3:44PM EDT | 2024-07-05 | 13.94 | 15.14 | 15.57 | +0.48 | +3.57% | 27 | 20 | 0.00% |
| QQQ240712P00495000 | 2024-06-28 4:07PM EDT | 2024-07-12 | 15.67 | 15.21 | 15.84 | +1.21 | +8.37% | 8 | 63 | 0.00% |
| QQQ240719P00495000 | 2024-06-28 4:03PM EDT | 2024-07-19 | 16.04 | 15.62 | 16.13 | +0.92 | +6.08% | 63 | 603 | 8.59% |
| QQQ240726P00495000 | 2024-06-28 10:16AM EDT | 2024-07-26 | 11.78 | 16.16 | 16.70 | -5.18 | -30.54% | 13 | 21 | 10.08% |
| QQQ240802P00495000 | 2024-06-28 12:45PM EDT | 2024-08-02 | 16.02 | 16.86 | 17.30 | -2.14 | -11.78% | 6 | 39 | 10.78% |
| QQQ240816P00495000 | 2024-06-28 2:15PM EDT | 2024-08-16 | 16.29 | 17.87 | 18.28 | -0.60 | -3.55% | 260 | 340 | 11.15% |
| QQQ240920P00495000 | 2024-06-28 10:56AM EDT | 2024-09-20 | 17.95 | 20.37 | 20.62 | -6.81 | -27.50% | 5 | 55 | 11.68% |
| QQQ241018P00495000 | 2024-06-28 12:01PM EDT | 2024-10-18 | 20.43 | 22.25 | 22.63 | -1.95 | -8.71% | 1 | 872 | 12.27% |
| QQQ241115P00495000 | 2024-06-28 3:40PM EDT | 2024-11-15 | 24.50 | 24.54 | 24.93 | +0.17 | +0.70% | 105 | 210 | 13.08% |
| QQQ241220P00495000 | 2024-06-28 3:54PM EDT | 2024-12-20 | 26.54 | 26.47 | 26.88 | +0.97 | +3.79% | 22 | 2,648 | 13.26% |
| QQQ241231P00495000 | 2024-06-20 11:19AM EDT | 2024-12-31 | 25.34 | 26.98 | 27.41 | -0.02 | -0.08% | 1 | 57 | 13.27% |
| QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 2025-01-17 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 72.47% |
| QQQ250321P00495000 | 2024-06-26 2:55PM EDT | 2025-03-21 | 30.30 | 30.66 | 31.32 | -0.87 | -2.79% | 6 | 906 | 13.58% |
| QQQ250331P00495000 | 2024-06-27 10:15AM EDT | 2025-03-31 | 30.25 | 31.03 | 31.75 | 0.00 | - | 60 | 1 | 13.60% |
© 2024 Yahoo. Todos los derechos reservados.