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:436.00
Opciones de comprapor6 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240506C004360002024-05-03 4:14PM EDT2024-05-061.631.591.64+1.18+262.22%33,7001,04614.86%
QQQ240507C004360002024-05-03 4:13PM EDT2024-05-072.252.232.29+1.49+196.05%4,96278116.27%
QQQ240508C004360002024-05-03 4:14PM EDT2024-05-082.802.752.82+1.75+166.67%4,56881917.02%
QQQ240509C004360002024-05-03 4:12PM EDT2024-05-093.273.273.34+2.09+177.12%1,02632317.79%
QQQ240510C004360002024-05-03 4:14PM EDT2024-05-103.733.713.75+2.24+150.34%4,2342,52918.08%
QQQ240513C004360002024-05-03 4:06PM EDT2024-05-134.104.174.23+4.10-54717916.52%
QQQ240514C004360002024-05-03 4:12PM EDT2024-05-144.554.604.66+4.55-37610417.17%
QQQ240515C004360002024-05-03 3:58PM EDT2024-05-154.895.255.33+4.89-29615218.59%
QQQ240516C004360002024-05-03 4:12PM EDT2024-05-165.625.675.77+5.62-189-19.20%
QQQ240517C004360002024-05-03 3:59PM EDT2024-05-175.745.996.05+2.78+93.92%9773,68019.30%
QQQ240524C004360002024-05-03 4:12PM EDT2024-05-247.997.988.02+3.41+74.45%22431720.40%
QQQ240531C004360002024-05-03 3:59PM EDT2024-05-318.658.959.07+3.47+66.99%14933419.78%
QQQ240607C004360002024-05-03 4:12PM EDT2024-06-0710.2210.2010.37+3.95+63.00%569720.08%
QQQ240614C004360002024-05-03 4:09PM EDT2024-06-1411.4811.4811.70+11.48-1222820.57%
QQQ240719C004360002024-05-03 3:55PM EDT2024-07-1915.4715.7815.99+4.55+41.67%12147020.52%
QQQ241231C004360002024-04-19 12:56PM EDT2024-12-3126.6133.9234.490.00-24124.65%
QQQ250321C004360002024-04-16 3:58PM EDT2025-03-2142.8841.2542.070.00--126.04%
QQQ250331C004360002024-04-15 9:42AM EDT2025-03-3149.4341.5542.450.00-10025.87%
Opciones de ventapor6 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
QQQ240506P004360002024-05-03 4:14PM EDT2024-05-061.511.491.53-8.35-84.69%22,860169.51%
QQQ240507P004360002024-05-03 4:14PM EDT2024-05-072.082.052.12-6.88-76.79%2,4388311.56%
QQQ240508P004360002024-05-03 4:11PM EDT2024-05-082.582.512.58-9.38-78.43%2,6814112.55%
QQQ240509P004360002024-05-03 4:11PM EDT2024-05-092.952.872.93+2.95-4371012.95%
QQQ240510P004360002024-05-03 4:14PM EDT2024-05-103.273.223.28-6.88-67.78%3,67936413.40%
QQQ240513P004360002024-05-03 4:14PM EDT2024-05-133.643.613.68+3.64-6001912.42%
QQQ240514P004360002024-05-03 3:50PM EDT2024-05-144.433.984.04+4.43-227013.03%
QQQ240515P004360002024-05-03 3:55PM EDT2024-05-154.944.564.64+4.94-325014.42%
QQQ240516P004360002024-05-03 3:50PM EDT2024-05-165.324.814.90+5.32-93-14.62%
QQQ240517P004360002024-05-03 4:13PM EDT2024-05-175.125.075.13-4.95-49.16%2,08323814.75%
QQQ240524P004360002024-05-03 4:01PM EDT2024-05-246.596.566.60-6.03-47.78%59719715.52%
QQQ240531P004360002024-05-03 4:12PM EDT2024-05-317.327.247.33-7.82-51.65%1,07419214.90%
QQQ240607P004360002024-05-03 3:59PM EDT2024-06-078.478.048.16-8.47-50.00%503514.84%
QQQ240614P004360002024-05-03 3:59PM EDT2024-06-149.258.899.07+9.25-52015.08%
QQQ240719P004360002024-05-03 4:09PM EDT2024-07-1911.9911.8511.95-6.87-36.43%724,21014.71%
QQQ241231P004360002024-05-03 11:17AM EDT2024-12-3123.0021.6822.16-10.57-31.49%13815.51%
QQQ250321P004360002024-05-02 3:20PM EDT2025-03-2129.1424.8125.570.00-416915.54%
QQQ250331P004360002024-04-29 3:27PM EDT2025-03-3128.1925.0725.91+28.19--315.51%