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:428.00
Opciones de comprapor6 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240506C004280002024-05-03 4:03PM EDT2024-05-067.927.978.38+5.11+181.85%1,3181,20727.22%
QQQ240507C004280002024-05-03 4:13PM EDT2024-05-078.378.268.54+5.08+154.41%32657823.67%
QQQ240508C004280002024-05-03 4:14PM EDT2024-05-088.738.618.87+4.75+119.35%16599422.94%
QQQ240509C004280002024-05-03 3:57PM EDT2024-05-098.449.029.25+4.08+93.58%1,2821,12922.89%
QQQ240510C004280002024-05-03 3:57PM EDT2024-05-108.909.349.56+4.30+93.48%1,12313,23222.60%
QQQ240513C004280002024-05-03 2:11PM EDT2024-05-139.859.659.90+9.85-7216019.93%
QQQ240514C004280002024-05-03 3:00PM EDT2024-05-149.8510.0410.26+9.85-11111720.36%
QQQ240515C004280002024-05-03 4:00PM EDT2024-05-1510.3610.5610.77+10.36-11710521.33%
QQQ240516C004280002024-05-03 2:03PM EDT2024-05-1610.7010.9611.18+10.70-633121.88%
QQQ240517C004280002024-05-03 4:10PM EDT2024-05-1711.3111.2811.46+4.73+71.88%5101,35121.96%
QQQ240524C004280002024-05-03 3:59PM EDT2024-05-2412.7413.0713.29+4.49+54.42%1961,56722.56%
QQQ240531C004280002024-05-03 3:48PM EDT2024-05-3113.7814.0414.25+4.40+46.91%20452721.57%
QQQ240607C004280002024-05-03 3:52PM EDT2024-06-0715.1015.2615.52+4.68+44.91%9811221.73%
QQQ240614C004280002024-05-03 9:33AM EDT2024-06-1415.1616.5716.81+15.16-11622.09%
QQQ240719C004280002024-05-03 3:11PM EDT2024-07-1920.8020.7421.01+5.26+33.85%3947721.68%
QQQ241231C004280002024-05-02 11:13AM EDT2024-12-3132.4438.8939.470.00-118825.50%
Opciones de ventapor6 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240506P004280002024-05-03 4:14PM EDT2024-05-060.080.060.08-3.37-97.68%10,44357613.67%
QQQ240507P004280002024-05-03 4:13PM EDT2024-05-070.260.260.28-3.59-93.25%2,14947514.89%
QQQ240508P004280002024-05-03 4:11PM EDT2024-05-080.480.490.51-3.80-88.79%1,34125815.41%
QQQ240509P004280002024-05-03 4:00PM EDT2024-05-090.800.700.73-3.63-81.94%46920115.59%
QQQ240510P004280002024-05-03 4:10PM EDT2024-05-100.970.950.97-4.01-80.52%2,4763,94915.85%
QQQ240513P004280002024-05-03 4:08PM EDT2024-05-131.281.221.26+1.28-1784314.42%
QQQ240514P004280002024-05-03 3:47PM EDT2024-05-141.701.481.53+1.70-52216214.92%
QQQ240515P004280002024-05-03 3:50PM EDT2024-05-152.201.962.00+2.20-73716.17%
QQQ240516P004280002024-05-03 3:59PM EDT2024-05-162.382.172.23+2.38-687516.36%
QQQ240517P004280002024-05-03 4:13PM EDT2024-05-172.432.392.44-3.98-62.09%8191,16116.48%
QQQ240524P004280002024-05-03 4:04PM EDT2024-05-243.803.693.75-3.73-49.54%3751,17816.95%
QQQ240531P004280002024-05-03 4:10PM EDT2024-05-314.464.374.44-3.87-46.46%1,1361,01516.19%
QQQ240607P004280002024-05-03 3:09PM EDT2024-06-075.315.125.24-3.69-41.00%4429916.06%
QQQ240614P004280002024-05-03 3:23PM EDT2024-06-146.225.956.11+6.22-115116.22%
QQQ240719P004280002024-05-03 4:01PM EDT2024-07-198.958.848.93-4.05-31.15%10346115.65%
QQQ241231P004280002024-04-17 11:41AM EDT2024-12-3125.0718.7019.170.00-117616.24%