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:360.00
Opciones de comprapor28 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00360000 | 2024-05-24 11:09AM EDT | 2024-05-31 | 98.63 | 97.94 | 98.44 | +6.11 | +6.60% | 2 | 22 | 80.08% |
| QQQ240621C00360000 | 2024-05-24 10:44AM EDT | 2024-06-21 | 98.26 | 99.32 | 99.76 | +3.74 | +3.96% | 30 | 146 | 55.64% |
| QQQ240628C00360000 | 2024-05-24 2:20PM EDT | 2024-06-28 | 100.60 | 99.36 | 99.74 | +37.36 | +59.08% | 2 | 4 | 51.07% |
| QQQ240719C00360000 | 2024-05-24 10:30AM EDT | 2024-07-19 | 99.42 | 100.34 | 100.68 | +4.03 | +4.22% | 1 | 53 | 44.60% |
| QQQ240816C00360000 | 2024-05-23 1:37PM EDT | 2024-08-16 | 100.69 | 102.23 | 102.57 | 0.00 | - | 20 | 25 | 41.96% |
| QQQ240920C00360000 | 2024-05-17 10:27AM EDT | 2024-09-20 | 99.53 | 104.65 | 105.00 | 0.00 | - | 1 | 95 | 40.19% |
| QQQ240930C00360000 | 2024-05-10 3:45PM EDT | 2024-09-30 | 90.01 | 104.74 | 105.09 | 0.00 | - | 1 | 125 | 38.76% |
| QQQ241018C00360000 | 2024-04-30 11:36AM EDT | 2024-10-18 | 81.19 | 105.90 | 106.25 | 0.00 | - | 1 | 97 | 38.22% |
| QQQ241115C00360000 | 2024-05-23 9:48AM EDT | 2024-11-15 | 108.66 | 108.09 | 108.45 | 0.00 | - | 1 | 242 | 38.13% |
| QQQ241220C00360000 | 2024-05-23 9:49AM EDT | 2024-12-20 | 111.35 | 110.62 | 111.04 | 0.00 | - | 1 | 64 | 37.92% |
| QQQ241231C00360000 | 2024-05-24 12:55PM EDT | 2024-12-31 | 111.67 | 110.74 | 111.19 | +4.15 | +3.86% | 2 | 26 | 37.14% |
| QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
| QQQ250321C00360000 | 2024-05-21 11:58AM EDT | 2025-03-21 | 113.30 | 116.22 | 116.86 | 0.00 | - | 1 | 4 | 37.07% |
| QQQ250331C00360000 | 2024-05-15 3:03PM EDT | 2025-03-31 | 111.26 | 116.32 | 117.01 | 0.00 | - | 6 | 5 | 36.60% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 2025-06-20 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 2025-12-19 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 2026-06-18 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
Opciones de ventapor28 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00360000 | 2024-05-24 9:56AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 222 | 58.59% |
| QQQ240607P00360000 | 2024-05-24 10:30AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 4,332 | 45.70% |
| QQQ240614P00360000 | 2024-05-24 1:14PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 74 | 40.23% |
| QQQ240621P00360000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 18 | 13,637 | 36.91% |
| QQQ240628P00360000 | 2024-05-24 12:54PM EDT | 2024-06-28 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 6 | 596 | 34.18% |
| QQQ240719P00360000 | 2024-05-24 1:38PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.31 | -0.07 | -18.92% | 20 | 4,995 | 29.40% |
| QQQ240816P00360000 | 2024-05-24 3:23PM EDT | 2024-08-16 | 0.63 | 0.61 | 0.62 | -0.03 | -4.55% | 70 | 26,422 | 26.81% |
| QQQ240920P00360000 | 2024-05-24 12:44PM EDT | 2024-09-20 | 1.06 | 1.06 | 1.08 | -0.15 | -12.40% | 25 | 17,299 | 24.94% |
| QQQ240930P00360000 | 2024-05-24 10:34AM EDT | 2024-09-30 | 1.25 | 1.18 | 1.27 | +0.01 | +0.81% | 505 | 603 | 24.74% |
| QQQ241018P00360000 | 2024-05-23 12:24PM EDT | 2024-10-18 | 1.52 | 1.54 | 1.59 | +0.01 | +0.66% | 1 | 3,828 | 24.29% |
| QQQ241115P00360000 | 2024-05-23 12:12PM EDT | 2024-11-15 | 2.14 | 2.21 | 2.28 | 0.00 | - | 1 | 2,134 | 24.16% |
| QQQ241220P00360000 | 2024-05-24 4:07PM EDT | 2024-12-20 | 2.97 | 2.96 | 3.00 | -0.22 | -6.90% | 10,006 | 10,096 | 23.60% |
| QQQ241231P00360000 | 2024-05-24 11:03AM EDT | 2024-12-31 | 3.07 | 3.09 | 3.25 | +0.12 | +4.07% | 1 | 202 | 23.49% |
| QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 6.25% |
| QQQ250321P00360000 | 2024-05-24 3:20PM EDT | 2025-03-21 | 4.79 | 4.64 | 4.92 | -0.19 | -3.82% | 44 | 3,797 | 22.60% |
| QQQ250331P00360000 | 2024-05-23 9:30AM EDT | 2025-03-31 | 4.64 | 4.80 | 5.11 | 0.00 | - | 1 | 170 | 22.48% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 6.25% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 2025-12-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 2026-01-16 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 2026-06-18 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.