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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00435000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 2.24 | 2.16 | 2.25 | +1.66 | +286.21% | 39,511 | 3,762 | 15.77% |
| QQQ240507C00435000 | 2024-05-03 4:10PM EDT | 2024-05-07 | 2.80 | 2.78 | 2.88 | +1.80 | +180.00% | 5,612 | 544 | 16.90% |
| QQQ240508C00435000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 3.38 | 3.31 | 3.44 | +2.28 | +207.27% | 4,262 | 3,949 | 17.71% |
| QQQ240509C00435000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 3.90 | 3.84 | 3.94 | +2.39 | +158.28% | 1,131 | 448 | 18.31% |
| QQQ240510C00435000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 4.33 | 4.27 | 4.39 | +2.56 | +144.63% | 11,106 | 8,740 | 18.74% |
| QQQ240513C00435000 | 2024-05-03 4:03PM EDT | 2024-05-13 | 4.60 | 4.73 | 4.85 | +4.60 | - | 555 | 505 | 16.99% |
| QQQ240514C00435000 | 2024-05-03 4:05PM EDT | 2024-05-14 | 5.10 | 5.15 | 5.30 | +5.10 | - | 314 | 71 | 17.68% |
| QQQ240515C00435000 | 2024-05-03 4:01PM EDT | 2024-05-15 | 5.67 | 5.78 | 5.93 | +5.67 | - | 232 | 45 | 18.95% |
| QQQ240516C00435000 | 2024-05-03 3:20PM EDT | 2024-05-16 | 6.09 | 6.21 | 6.37 | +6.09 | - | 112 | - | 19.54% |
| QQQ240517C00435000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 6.61 | 6.56 | 6.68 | +3.26 | +97.31% | 10,706 | 33,848 | 19.72% |
| QQQ240524C00435000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 8.34 | 8.55 | 8.64 | +3.40 | +68.83% | 1,088 | 633 | 20.72% |
| QQQ240531C00435000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 9.24 | 9.51 | 9.64 | +3.44 | +59.31% | 783 | 1,210 | 19.95% |
| QQQ240607C00435000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 10.76 | 10.73 | 10.96 | +4.11 | +61.80% | 183 | 697 | 20.27% |
| QQQ240614C00435000 | 2024-05-03 12:52PM EDT | 2024-06-14 | 11.64 | 12.05 | 12.28 | +11.64 | - | 58 | 4 | 20.73% |
| QQQ240621C00435000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 13.07 | 12.99 | 13.14 | +4.13 | +46.20% | 5,631 | 30,681 | 20.53% |
| QQQ240628C00435000 | 2023-12-20 4:58PM EDT | 2024-06-28 | 11.69 | 0.00 | 0.00 | 0.00 | - | 13 | 282 | 0.00% |
| QQQ240719C00435000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 16.44 | 16.36 | 16.55 | +4.74 | +40.51% | 261 | 1,812 | 20.62% |
| QQQ240816C00435000 | 2024-05-03 4:00PM EDT | 2024-08-16 | 19.89 | 20.06 | 20.26 | +4.42 | +28.57% | 370 | 242 | 21.63% |
| QQQ240920C00435000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 23.91 | 24.20 | 24.46 | +4.38 | +22.43% | 89 | 1,199 | 22.64% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-05-03 3:33PM EDT | 2024-10-18 | 26.80 | 26.96 | 27.17 | +4.21 | +18.64% | 14 | 390 | 22.97% |
| QQQ241115C00435000 | 2024-05-03 3:02PM EDT | 2024-11-15 | 30.38 | 30.53 | 30.95 | +6.91 | +29.44% | 9 | 489 | 24.24% |
| QQQ241220C00435000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 33.53 | 34.12 | 34.64 | +6.20 | +22.69% | 11 | 3,043 | 25.01% |
| QQQ241231C00435000 | 2024-05-03 12:48PM EDT | 2024-12-31 | 34.36 | 34.52 | 35.09 | +5.58 | +19.39% | 8 | 117 | 24.75% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-04-29 2:50PM EDT | 2025-03-21 | 41.20 | 41.86 | 42.67 | 0.00 | - | 375 | 378 | 26.13% |
| QQQ250331C00435000 | 2024-05-03 1:40PM EDT | 2025-03-31 | 42.10 | 42.15 | 43.06 | +6.42 | +17.99% | 10 | 9 | 25.97% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00435000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.11 | 1.09 | 1.11 | -7.95 | -87.75% | 62,047 | 193 | 10.23% |
| QQQ240507P00435000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.66 | 1.64 | 1.70 | -6.72 | -80.19% | 6,778 | 45 | 12.12% |
| QQQ240508P00435000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 2.10 | 2.10 | 2.15 | -6.45 | -75.44% | 4,422 | 57 | 12.98% |
| QQQ240509P00435000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 2.50 | 2.45 | 2.50 | -7.62 | -75.30% | 998 | 123 | 13.33% |
| QQQ240510P00435000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.85 | 2.80 | 2.85 | -6.10 | -68.16% | 11,897 | 1,149 | 13.75% |
| QQQ240513P00435000 | 2024-05-03 4:11PM EDT | 2024-05-13 | 3.25 | 3.20 | 3.26 | +3.25 | - | 1,826 | 38 | 12.73% |
| QQQ240514P00435000 | 2024-05-03 3:50PM EDT | 2024-05-14 | 4.01 | 3.55 | 3.61 | +4.01 | - | 487 | 17 | 13.30% |
| QQQ240515P00435000 | 2024-05-03 4:06PM EDT | 2024-05-15 | 4.26 | 4.13 | 4.22 | +4.26 | - | 302 | 18 | 14.70% |
| QQQ240516P00435000 | 2024-05-03 4:02PM EDT | 2024-05-16 | 4.55 | 4.38 | 4.48 | +4.55 | - | 100 | - | 14.91% |
| QQQ240517P00435000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 4.70 | 4.65 | 4.70 | -6.14 | -56.64% | 6,133 | 27,782 | 14.99% |
| QQQ240524P00435000 | 2024-05-03 4:07PM EDT | 2024-05-24 | 6.20 | 6.13 | 6.17 | -5.29 | -46.04% | 856 | 1,491 | 15.71% |
| QQQ240531P00435000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 6.85 | 6.81 | 6.90 | -4.95 | -41.95% | 1,304 | 246 | 15.07% |
| QQQ240607P00435000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 7.76 | 7.64 | 7.74 | -5.43 | -41.17% | 443 | 125 | 15.01% |
| QQQ240614P00435000 | 2024-05-03 3:58PM EDT | 2024-06-14 | 8.94 | 8.47 | 8.64 | +8.94 | - | 107 | 11 | 15.22% |
| QQQ240621P00435000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 9.03 | 9.02 | 9.12 | -5.26 | -36.81% | 5,421 | 29,865 | 14.83% |
| QQQ240628P00435000 | 2023-12-18 3:23PM EDT | 2024-06-28 | 30.91 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.10% |
| QQQ240719P00435000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 11.50 | 11.43 | 11.53 | -5.11 | -30.76% | 1,820 | 2,180 | 14.83% |
| QQQ240816P00435000 | 2024-05-03 4:08PM EDT | 2024-08-16 | 13.63 | 13.50 | 13.64 | -4.84 | -26.20% | 419 | 1,767 | 14.96% |
| QQQ240920P00435000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 15.95 | 15.63 | 15.70 | -4.55 | -22.20% | 228 | 21,924 | 14.87% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.05% |
| QQQ241018P00435000 | 2024-05-03 4:04PM EDT | 2024-10-18 | 17.50 | 17.23 | 17.54 | -6.50 | -27.08% | 1,037 | 3,993 | 15.13% |
| QQQ241115P00435000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 19.55 | 19.20 | 19.58 | -4.95 | -20.20% | 38 | 714 | 15.62% |
| QQQ241220P00435000 | 2024-05-03 4:03PM EDT | 2024-12-20 | 21.22 | 20.93 | 21.30 | -6.83 | -24.35% | 36 | 4,393 | 15.63% |
| QQQ241231P00435000 | 2024-05-03 3:34PM EDT | 2024-12-31 | 21.79 | 21.28 | 21.78 | -8.45 | -27.94% | 7 | 97 | 15.61% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.05% |
| QQQ250321P00435000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 25.07 | 24.42 | 25.17 | -3.60 | -12.56% | 2 | 331 | 15.62% |
| QQQ250331P00435000 | 2024-05-03 3:39PM EDT | 2025-03-31 | 25.47 | 24.68 | 25.52 | -2.34 | -8.41% | 37 | 37 | 15.59% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.03% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.03% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 25.60% |
© 2024 Yahoo. Todos los derechos reservados.