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:
Golpe:385.00
Opciones de comprapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00385000 | 2024-05-02 1:23PM EDT | 2024-05-08 | 40.46 | 50.97 | 51.42 | +40.46 | - | - | 3 | 74.17% |
| QQQ240510C00385000 | 2024-05-03 11:00AM EDT | 2024-05-10 | 49.28 | 51.23 | 51.65 | +9.94 | +25.27% | 5 | 65 | 64.38% |
| QQQ240517C00385000 | 2024-05-03 1:31PM EDT | 2024-05-17 | 50.92 | 51.70 | 52.12 | +12.20 | +31.51% | 8 | 220 | 49.60% |
| QQQ240524C00385000 | 2024-05-03 12:55PM EDT | 2024-05-24 | 51.19 | 52.25 | 52.73 | +9.70 | +23.38% | 2 | 15 | 43.52% |
| QQQ240531C00385000 | 2024-05-02 10:33AM EDT | 2024-05-31 | 41.01 | 52.61 | 53.16 | 0.00 | - | 2 | 97 | 39.39% |
| QQQ240607C00385000 | 2024-05-03 2:17PM EDT | 2024-06-07 | 53.35 | 53.26 | 53.66 | +53.35 | - | 7 | 2 | 36.98% |
| QQQ240621C00385000 | 2024-05-01 12:29PM EDT | 2024-06-21 | 42.29 | 54.48 | 54.88 | 0.00 | - | 16 | 337 | 34.64% |
| QQQ240628C00385000 | 2023-12-20 4:17PM EDT | 2024-06-28 | 41.31 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| QQQ240719C00385000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 55.87 | 56.23 | 56.62 | +3.28 | +6.24% | 1 | 52 | 31.10% |
| QQQ240816C00385000 | 2024-05-03 10:02AM EDT | 2024-08-16 | 57.97 | 58.88 | 59.30 | +8.14 | +16.34% | 1 | 33 | 30.84% |
| QQQ240920C00385000 | 2024-05-03 10:13AM EDT | 2024-09-20 | 60.27 | 62.14 | 62.57 | +7.75 | +14.76% | 60 | 129 | 30.82% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-05-02 12:59PM EDT | 2024-10-18 | 54.56 | 64.13 | 64.56 | 0.00 | - | 1 | 13 | 30.32% |
| QQQ241115C00385000 | 2024-05-02 2:00PM EDT | 2024-11-15 | 59.00 | 67.05 | 67.55 | 0.00 | - | 1 | 173 | 31.02% |
| QQQ241220C00385000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 65.68 | 70.19 | 70.76 | 0.00 | - | 3 | 963 | 31.41% |
| QQQ241231C00385000 | 2024-04-26 2:50PM EDT | 2024-12-31 | 67.73 | 70.43 | 71.06 | 0.00 | - | 16 | 43 | 30.94% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-04-30 1:12PM EDT | 2025-03-21 | 71.50 | 76.85 | 77.74 | 0.00 | - | 5 | 14 | 31.68% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
Opciones de ventapor6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00385000 | 2024-05-02 12:33PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 54.69% |
| QQQ240507P00385000 | 2024-05-03 11:11AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | +0.01 | - | 21 | 1 | 46.88% |
| QQQ240509P00385000 | 2024-05-01 11:13AM EDT | 2024-05-09 | 0.10 | 0.01 | 0.02 | +0.10 | - | - | 4 | 39.06% |
| QQQ240510P00385000 | 2024-05-03 4:05PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 126 | 4,084 | 37.11% |
| QQQ240513P00385000 | 2024-05-01 2:31PM EDT | 2024-05-13 | 0.15 | 0.01 | 0.06 | +0.15 | - | - | 15 | 32.81% |
| QQQ240515P00385000 | 2024-05-03 3:23PM EDT | 2024-05-15 | 0.05 | 0.01 | 0.08 | +0.05 | - | 184 | 0 | 30.86% |
| QQQ240517P00385000 | 2024-05-03 4:06PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 165 | 29,891 | 28.32% |
| QQQ240524P00385000 | 2024-05-03 2:14PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.17 | -48.57% | 420 | 6,403 | 25.59% |
| QQQ240531P00385000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 0.28 | 0.26 | 0.28 | -0.26 | -48.15% | 354 | 1,779 | 23.63% |
| QQQ240607P00385000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 0.43 | 0.40 | 0.43 | -0.38 | -46.91% | 367 | 506 | 22.71% |
| QQQ240614P00385000 | 2024-05-03 4:10PM EDT | 2024-06-14 | 0.63 | 0.60 | 0.65 | +0.63 | - | 364 | 99 | 22.40% |
| QQQ240621P00385000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 0.80 | 0.79 | 0.80 | -0.56 | -41.18% | 1,006 | 21,412 | 21.62% |
| QQQ240628P00385000 | 2023-12-22 12:15PM EDT | 2024-06-28 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| QQQ240719P00385000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 1.74 | 1.68 | 1.71 | -0.85 | -32.82% | 392 | 7,890 | 20.58% |
| QQQ240816P00385000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 2.82 | 2.76 | 2.80 | -1.12 | -28.43% | 19 | 593 | 20.23% |
| QQQ240920P00385000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 4.11 | 4.04 | 4.11 | -1.58 | -27.77% | 75 | 8,566 | 19.81% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| QQQ241018P00385000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 5.32 | 5.15 | 5.37 | -1.78 | -25.07% | 4 | 147 | 19.89% |
| QQQ241115P00385000 | 2024-05-03 2:57PM EDT | 2024-11-15 | 6.78 | 6.56 | 6.85 | -2.37 | -25.90% | 13 | 652 | 20.22% |
| QQQ241220P00385000 | 2024-05-03 11:44AM EDT | 2024-12-20 | 8.28 | 7.91 | 8.22 | -1.75 | -17.45% | 8 | 12,562 | 20.08% |
| QQQ241231P00385000 | 2024-04-26 3:06PM EDT | 2024-12-31 | 10.01 | 8.18 | 8.55 | 0.00 | - | 2 | 63 | 19.96% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-05-03 1:41PM EDT | 2025-03-21 | 11.01 | 10.72 | 11.20 | -2.47 | -18.32% | 65 | 1,127 | 19.54% |
| QQQ250331P00385000 | 2024-04-19 1:09PM EDT | 2025-03-31 | 17.50 | 10.87 | 11.54 | 0.00 | - | 2 | 6 | 19.51% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 1.56% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 1.56% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.