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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00390000 | 2024-05-02 4:12PM EDT | 2024-05-06 | 37.30 | 45.84 | 46.32 | 0.00 | - | 2 | 4 | 92.77% |
| QQQ240507C00390000 | 2024-05-03 3:08PM EDT | 2024-05-07 | 46.06 | 45.92 | 46.36 | +46.06 | - | 7 | 1 | 77.15% |
| QQQ240508C00390000 | 2024-05-03 3:08PM EDT | 2024-05-08 | 46.11 | 45.98 | 46.42 | +46.11 | - | 1 | 0 | 67.99% |
| QQQ240509C00390000 | 2024-05-01 3:51PM EDT | 2024-05-09 | 34.09 | 46.16 | 46.60 | +34.09 | - | - | 0 | 63.75% |
| QQQ240510C00390000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 46.37 | 46.24 | 46.66 | +4.86 | +11.71% | 31 | 28 | 59.16% |
| QQQ240517C00390000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 46.62 | 46.73 | 47.15 | +11.43 | +32.48% | 34 | 418 | 45.87% |
| QQQ240524C00390000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 47.19 | 47.32 | 47.80 | +11.19 | +31.08% | 223 | 295 | 40.52% |
| QQQ240531C00390000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 47.69 | 47.72 | 48.26 | +9.69 | +25.50% | 19 | 46 | 36.82% |
| QQQ240607C00390000 | 2024-05-03 12:23PM EDT | 2024-06-07 | 47.93 | 48.42 | 48.81 | +7.45 | +18.40% | 1 | 15 | 34.75% |
| QQQ240614C00390000 | 2024-05-03 12:46PM EDT | 2024-06-14 | 48.79 | 49.10 | 49.49 | +48.79 | - | 1 | 0 | 33.70% |
| QQQ240621C00390000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 49.76 | 49.75 | 50.11 | +7.96 | +19.04% | 215 | 1,262 | 32.78% |
| QQQ240628C00390000 | 2024-05-03 10:55AM EDT | 2024-06-28 | 48.35 | 49.81 | 50.42 | +0.70 | +1.47% | 5 | 57 | 31.36% |
| QQQ240719C00390000 | 2024-05-03 10:09AM EDT | 2024-07-19 | 49.88 | 51.64 | 52.04 | +6.30 | +14.46% | 2 | 146 | 29.80% |
| QQQ240816C00390000 | 2024-05-02 1:41PM EDT | 2024-08-16 | 45.61 | 54.43 | 54.84 | 0.00 | - | 16 | 33 | 29.71% |
| QQQ240920C00390000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 57.92 | 57.82 | 58.24 | +10.62 | +22.45% | 10 | 130 | 29.83% |
| QQQ240930C00390000 | 2024-04-11 3:32PM EDT | 2024-09-30 | 70.40 | 58.14 | 58.59 | 0.00 | - | 5 | 133 | 29.22% |
| QQQ241018C00390000 | 2024-05-03 12:18PM EDT | 2024-10-18 | 59.34 | 59.91 | 60.34 | +9.29 | +18.56% | 2 | 386 | 29.46% |
| QQQ241115C00390000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 60.54 | 62.95 | 63.44 | 0.00 | - | 2 | 12 | 30.23% |
| QQQ241220C00390000 | 2024-04-23 11:57AM EDT | 2024-12-20 | 59.04 | 66.17 | 66.73 | 0.00 | - | 27 | 328 | 30.68% |
| QQQ241231C00390000 | 2024-04-23 11:14AM EDT | 2024-12-31 | 59.59 | 66.42 | 67.05 | 0.00 | - | 1 | 26 | 30.24% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-05-01 3:57PM EDT | 2025-03-21 | 63.00 | 72.99 | 73.87 | 0.00 | - | 7 | 37 | 31.06% |
| QQQ250331C00390000 | 2024-04-30 3:08PM EDT | 2025-03-31 | 68.29 | 73.18 | 74.16 | +68.29 | - | - | 1 | 30.78% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 101.50 | 88.00 | 92.94 | 0.00 | - | 2 | 9 | 31.79% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 37.06% |
| QQQ261218C00390000 | 2024-05-03 10:24AM EDT | 2026-12-18 | 108.87 | 108.50 | 113.23 | +4.93 | +4.74% | 4 | 26 | 33.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00390000 | 2024-05-03 10:00AM EDT | 2024-05-06 | 1.02 | 0.00 | 0.01 | +1.00 | +5,000.00% | 1 | 3,272 | 52.34% |
| QQQ240507P00390000 | 2024-05-03 3:53PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 491 | 544 | 45.31% |
| QQQ240508P00390000 | 2024-05-03 3:53PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 488 | 144 | 39.45% |
| QQQ240509P00390000 | 2024-05-03 11:52AM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4 | 247 | 35.16% |
| QQQ240510P00390000 | 2024-05-03 4:05PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 358 | 10,779 | 33.59% |
| QQQ240513P00390000 | 2024-05-03 3:48PM EDT | 2024-05-13 | 0.03 | 0.00 | 0.04 | +0.03 | - | 101 | 11 | 28.32% |
| QQQ240514P00390000 | 2024-05-01 11:10AM EDT | 2024-05-14 | 0.31 | 0.01 | 0.04 | +0.31 | - | - | 1 | 26.95% |
| QQQ240515P00390000 | 2024-05-03 12:37PM EDT | 2024-05-15 | 0.06 | 0.02 | 0.06 | +0.06 | - | 2 | 7 | 26.95% |
| QQQ240516P00390000 | 2024-05-03 11:41AM EDT | 2024-05-16 | 0.09 | 0.06 | 0.11 | +0.09 | - | 1 | 43 | 27.93% |
| QQQ240517P00390000 | 2024-05-03 4:09PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 1,691 | 18,848 | 26.51% |
| QQQ240524P00390000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.23 | -0.28 | -56.00% | 178 | 3,534 | 24.22% |
| QQQ240531P00390000 | 2024-05-03 4:01PM EDT | 2024-05-31 | 0.35 | 0.33 | 0.36 | -0.41 | -53.95% | 1,611 | 4,367 | 22.51% |
| QQQ240607P00390000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 0.57 | 0.50 | 0.56 | -0.54 | -48.65% | 220 | 1,377 | 21.83% |
| QQQ240614P00390000 | 2024-05-03 3:44PM EDT | 2024-06-14 | 0.84 | 0.74 | 0.82 | +0.84 | - | 213 | 242 | 21.53% |
| QQQ240621P00390000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 1.00 | 1.00 | 1.01 | -0.71 | -41.52% | 1,871 | 33,482 | 20.87% |
| QQQ240628P00390000 | 2024-05-03 4:00PM EDT | 2024-06-28 | 1.31 | 1.26 | 1.32 | -0.87 | -39.91% | 56 | 1,344 | 20.81% |
| QQQ240719P00390000 | 2024-05-03 4:05PM EDT | 2024-07-19 | 2.09 | 2.05 | 2.07 | -1.05 | -33.44% | 2,311 | 10,954 | 19.98% |
| QQQ240816P00390000 | 2024-05-03 4:10PM EDT | 2024-08-16 | 3.27 | 3.24 | 3.31 | -1.50 | -31.45% | 415 | 765 | 19.74% |
| QQQ240920P00390000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 4.79 | 4.63 | 4.70 | -1.63 | -25.39% | 3,024 | 14,395 | 19.30% |
| QQQ240930P00390000 | 2024-05-03 11:52AM EDT | 2024-09-30 | 5.25 | 4.98 | 5.18 | -2.98 | -36.21% | 4 | 225 | 19.34% |
| QQQ241018P00390000 | 2024-05-03 4:13PM EDT | 2024-10-18 | 5.95 | 5.82 | 6.05 | -1.80 | -23.23% | 27 | 1,964 | 19.40% |
| QQQ241115P00390000 | 2024-05-03 3:20PM EDT | 2024-11-15 | 7.54 | 7.33 | 7.63 | -2.02 | -21.13% | 53 | 2,890 | 19.77% |
| QQQ241220P00390000 | 2024-05-03 4:14PM EDT | 2024-12-20 | 8.88 | 8.73 | 9.07 | -2.03 | -18.61% | 45 | 189,819 | 19.66% |
| QQQ241231P00390000 | 2024-05-01 2:10PM EDT | 2024-12-31 | 12.51 | 9.03 | 9.41 | 0.00 | - | 1 | 103 | 19.53% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 3.13% |
| QQQ250321P00390000 | 2024-05-03 2:07PM EDT | 2025-03-21 | 11.96 | 11.65 | 12.18 | -2.04 | -14.57% | 2 | 2,906 | 19.16% |
| QQQ250331P00390000 | 2024-05-02 2:47PM EDT | 2025-03-31 | 14.31 | 11.84 | 12.52 | 0.00 | - | 2 | 8 | 19.13% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 1.56% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 1.56% |
| QQQ260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 22.05 | 17.94 | 22.16 | 0.00 | - | 10 | 23 | 19.12% |
| QQQ260618P00390000 | 2024-05-01 1:19PM EDT | 2026-06-18 | 27.04 | 21.00 | 26.00 | 0.00 | - | 2 | 3 | 18.90% |
| QQQ261218P00390000 | 2024-05-03 1:57PM EDT | 2026-12-18 | 28.00 | 24.50 | 29.47 | 0.00 | - | 1 | 158 | 18.42% |
© 2024 Yahoo. Todos los derechos reservados.