U.S. markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
479.11-2.50 (-0.52%)
Al cierre: 04:00PM EDT
479.70 +0.59 (+0.12%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:550.00
Opciones de comprapor1 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240719C005500002024-06-28 12:44PM EDT2024-07-190.030.010.03+0.01+50.00%12,93321.49%
QQQ240816C005500002024-06-28 4:12PM EDT2024-08-160.150.130.15-0.01-6.25%12495016.99%
QQQ240920C005500002024-06-28 3:27PM EDT2024-09-200.640.630.66-0.13-16.88%2173,14516.46%
QQQ240930C005500002024-06-28 3:14PM EDT2024-09-300.870.770.85-0.12-12.12%735916.35%
QQQ241018C005500002024-06-28 2:11PM EDT2024-10-181.421.331.48-0.23-13.94%551,94216.86%
QQQ241115C005500002024-06-28 3:07PM EDT2024-11-152.972.742.86-0.35-10.54%129917.81%
QQQ241220C005500002024-06-28 2:37PM EDT2024-12-204.934.584.71+0.05+1.02%624,64718.49%
QQQ241231C005500002024-06-28 3:51PM EDT2024-12-315.204.895.09-0.50-8.77%3122218.40%
QQQ250117C005500002023-12-22 4:53PM EDT2025-01-172.300.000.000.00-31,3383.13%
QQQ250321C005500002024-06-28 3:15PM EDT2025-03-219.959.8510.32-0.92-8.46%3,01981419.96%
QQQ250331C005500002024-06-27 11:48AM EDT2025-03-3110.8810.2310.770.00-16019.95%
QQQ250620C005500002023-12-26 1:22PM EDT2025-06-205.830.000.000.00-24273.13%
QQQ251219C005500002023-12-01 1:36PM EDT2025-12-198.080.000.000.00-21,3713.13%
QQQ260116C005500002024-06-27 9:42AM EDT2026-01-1633.3030.1133.27+0.30+0.91%116,39224.52%
QQQ260618C005500002024-06-28 12:06PM EDT2026-06-1842.4738.5043.50+2.31+5.75%64225.69%
QQQ261218C005500002024-06-28 3:10PM EDT2026-12-1853.0549.5054.50+0.97+1.86%11960726.64%
Opciones de ventapor1 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240719P005500002024-06-20 9:43AM EDT2024-07-1974.2770.0270.650.00-200.00%
QQQ240816P005500002024-06-13 3:01PM EDT2024-08-1673.3070.0570.640.00-1800.00%
QQQ240920P005500002024-06-26 3:08PM EDT2024-09-2071.1170.0570.650.00-200.00%
QQQ241018P005500002024-06-28 2:15PM EDT2024-10-1867.6570.0670.64-1.69-2.44%240.00%
QQQ241115P005500002024-06-25 12:57PM EDT2024-11-1573.1370.0770.620.00-110.00%
QQQ241220P005500002024-06-24 9:30AM EDT2024-12-2072.0070.1070.620.00-110.00%
QQQ241231P005500002024-06-21 9:40AM EDT2024-12-3170.0470.0770.620.00-100.00%
QQQ250117P005500002023-12-21 12:59PM EDT2025-01-17142.650.000.000.00-100.00%
QQQ250321P005500002024-06-25 11:23AM EDT2025-03-2171.6069.9970.710.00-900.00%
QQQ250331P005500002024-06-18 12:18PM EDT2025-03-3166.3069.9870.750.00--00.00%
QQQ250620P005500002023-11-08 2:21PM EDT2025-06-20178.47156.28159.840.00-2059.72%
QQQ260116P005500002023-11-01 12:47PM EDT2026-01-16197.01157.50162.440.00--049.24%
QQQ260618P005500002024-05-24 2:43PM EDT2026-06-1892.0973.9478.500.00-20110.82%
QQQ261218P005500002024-06-26 3:57PM EDT2026-12-1879.1877.0081.890.00-12811.17%