U.S. markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
435.43+8.53 (+2.00%)
Al cierre: 04:00PM EDT
436.16 +0.68 (+0.16%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:417.00
Opciones de comprapor6 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240506C004170002024-05-03 3:47PM EDT2024-05-0618.5418.8619.33+8.54+85.40%194549.32%
QQQ240507C004170002024-05-03 4:09PM EDT2024-05-0719.0118.9619.39+8.27+77.00%5514441.04%
QQQ240508C004170002024-05-03 3:59PM EDT2024-05-0818.5019.1219.41+9.71+110.47%6025035.76%
QQQ240509C004170002024-05-03 3:59PM EDT2024-05-0918.7319.3519.70+6.63+54.79%303634.67%
QQQ240510C004170002024-05-03 12:30PM EDT2024-05-1018.9719.4919.81+6.70+54.60%2320232.53%
QQQ240513C004170002024-05-02 2:40PM EDT2024-05-1312.0119.6419.98+12.01--1327.63%
QQQ240514C004170002024-05-02 1:07PM EDT2024-05-1410.9519.8120.05+10.95--6626.61%
QQQ240515C004170002024-05-03 3:55PM EDT2024-05-1519.5620.0720.38+19.56-1027.13%
QQQ240516C004170002024-05-03 10:15AM EDT2024-05-1618.5820.3720.69+18.58-1127.48%
QQQ240517C004170002024-05-03 11:38AM EDT2024-05-1719.7820.5020.86+6.86+53.10%41,15327.16%
QQQ240524C004170002024-05-02 3:59PM EDT2024-05-2414.9421.8522.100.00-520226.10%
QQQ240531C004170002024-05-03 2:07PM EDT2024-05-3122.5922.6422.99+6.54+40.75%2239024.87%
QQQ240607C004170002024-05-02 11:54AM EDT2024-06-0715.8223.7724.010.00-101524.53%
QQQ240614C004170002024-05-03 2:50PM EDT2024-06-1424.9324.8725.18+24.93-53024.73%
QQQ240719C004170002024-05-01 12:00PM EDT2024-07-1919.3128.7228.940.00-1511023.55%
QQQ241231C004170002024-04-25 12:39PM EDT2024-12-3138.4946.2546.850.00-684026.76%
Opciones de ventapor6 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240506P004170002024-05-03 3:45PM EDT2024-05-060.020.000.02-0.41-95.35%9131,49324.22%
QQQ240507P004170002024-05-03 3:58PM EDT2024-05-070.020.020.03-0.60-96.77%15144420.80%
QQQ240508P004170002024-05-03 3:53PM EDT2024-05-080.060.040.05-0.98-94.23%14145319.34%
QQQ240509P004170002024-05-03 3:36PM EDT2024-05-090.110.080.09-0.98-89.91%36820618.90%
QQQ240510P004170002024-05-03 4:04PM EDT2024-05-100.150.130.15-1.25-89.29%1,1322,51018.85%
QQQ240513P004170002024-05-03 3:44PM EDT2024-05-130.280.220.25+0.28-994316.97%
QQQ240514P004170002024-05-03 3:52PM EDT2024-05-140.380.320.35+0.38-2295917.31%
QQQ240515P004170002024-05-03 3:48PM EDT2024-05-150.600.520.53+0.60-173518.21%
QQQ240516P004170002024-05-03 4:11PM EDT2024-05-160.640.630.67+0.64-24418.53%
QQQ240517P004170002024-05-03 4:14PM EDT2024-05-170.770.760.78-2.02-72.40%1,58513,02818.57%
QQQ240524P004170002024-05-03 3:37PM EDT2024-05-241.631.551.59-2.13-56.65%21554118.70%
QQQ240531P004170002024-05-03 3:32PM EDT2024-05-312.182.052.10-2.04-48.34%33160917.81%
QQQ240607P004170002024-05-03 4:14PM EDT2024-06-072.692.672.72-2.61-49.25%1307517.59%
QQQ240614P004170002024-05-03 10:07AM EDT2024-06-143.813.313.43+3.81-1417.69%
QQQ240719P004170002024-05-03 3:23PM EDT2024-07-195.995.825.88-4.61-43.49%4435116.87%
QQQ241231P004170002024-05-03 1:30PM EDT2024-12-3115.6415.2215.66-8.60-35.48%15217.21%
QQQ250331P004170002024-04-22 9:48AM EDT2025-03-3127.2518.5319.290.00--117.03%