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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00445000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,009 | 1,087 | 13.28% |
| QQQ240507C00445000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.07 | 0.07 | 0.09 | +0.07 | - | 825 | 163 | 13.77% |
| QQQ240508C00445000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.22 | 0.22 | 0.23 | +0.22 | - | 1,265 | 176 | 14.53% |
| QQQ240509C00445000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 0.40 | 0.40 | 0.42 | +0.40 | - | 400 | 260 | 15.21% |
| QQQ240510C00445000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.61 | 0.61 | 0.64 | +0.38 | +165.22% | 3,189 | 11,189 | 15.76% |
| QQQ240513C00445000 | 2024-05-03 3:55PM EDT | 2024-05-13 | 0.80 | 0.87 | 0.91 | +0.80 | - | 415 | 79 | 14.50% |
| QQQ240514C00445000 | 2024-05-03 3:39PM EDT | 2024-05-14 | 1.14 | 1.15 | 1.18 | +1.14 | - | 225 | 36 | 15.16% |
| QQQ240515C00445000 | 2024-05-03 4:10PM EDT | 2024-05-15 | 1.60 | 1.62 | 1.67 | +1.60 | - | 207 | 2 | 16.68% |
| QQQ240516C00445000 | 2024-05-03 3:43PM EDT | 2024-05-16 | 1.87 | 1.91 | 1.99 | +1.87 | - | 42 | - | 17.27% |
| QQQ240517C00445000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 2.17 | 2.17 | 2.21 | +1.25 | +135.87% | 14,025 | 50,407 | 17.43% |
| QQQ240524C00445000 | 2024-05-03 4:03PM EDT | 2024-05-24 | 3.71 | 3.79 | 3.84 | +1.94 | +109.60% | 608 | 1,370 | 18.72% |
| QQQ240531C00445000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 4.61 | 4.66 | 4.74 | +2.19 | +90.50% | 6,255 | 2,427 | 18.21% |
| QQQ240607C00445000 | 2024-05-03 4:04PM EDT | 2024-06-07 | 5.75 | 5.79 | 5.90 | +2.22 | +62.89% | 196 | 337 | 18.59% |
| QQQ240614C00445000 | 2024-05-03 3:42PM EDT | 2024-06-14 | 6.95 | 6.97 | 7.13 | +6.95 | - | 85 | 101 | 19.16% |
| QQQ240621C00445000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 7.89 | 7.85 | 7.91 | +2.88 | +57.49% | 581 | 28,526 | 18.99% |
| QQQ240628C00445000 | 2023-12-26 4:38PM EDT | 2024-06-28 | 10.63 | 0.00 | 0.00 | 0.00 | - | 17 | 125 | 1.56% |
| QQQ240719C00445000 | 2024-05-03 4:14PM EDT | 2024-07-19 | 11.13 | 11.10 | 11.18 | +3.24 | +41.06% | 241 | 2,925 | 19.34% |
| QQQ240816C00445000 | 2024-05-03 4:13PM EDT | 2024-08-16 | 14.64 | 14.58 | 14.73 | +3.85 | +35.68% | 78 | 361 | 20.42% |
| QQQ240920C00445000 | 2024-05-03 4:02PM EDT | 2024-09-20 | 18.60 | 18.60 | 18.76 | +4.14 | +28.63% | 145 | 3,001 | 21.45% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
| QQQ241018C00445000 | 2024-05-03 10:21AM EDT | 2024-10-18 | 20.00 | 21.29 | 21.60 | +3.08 | +18.20% | 3 | 387 | 21.99% |
| QQQ241115C00445000 | 2024-05-03 12:04PM EDT | 2024-11-15 | 24.52 | 24.80 | 25.22 | +4.60 | +23.09% | 377 | 1,092 | 23.20% |
| QQQ241220C00445000 | 2024-05-03 4:10PM EDT | 2024-12-20 | 28.55 | 28.33 | 28.82 | +4.75 | +19.96% | 33 | 855 | 23.98% |
| QQQ241231C00445000 | 2024-05-03 3:16PM EDT | 2024-12-31 | 29.00 | 28.79 | 29.28 | +3.11 | +12.01% | 13 | 192 | 23.75% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.78% |
| QQQ250321C00445000 | 2024-04-22 12:17PM EDT | 2025-03-21 | 28.63 | 36.01 | 36.82 | 0.00 | - | 5 | 230 | 25.21% |
| QQQ250331C00445000 | 2024-04-30 9:55AM EDT | 2025-03-31 | 35.61 | 36.33 | 37.22 | 0.00 | - | 1 | 2 | 25.06% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.39% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.39% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.39% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00445000 | 2024-05-03 3:48PM EDT | 2024-05-06 | 9.60 | 8.74 | 9.18 | -7.95 | -45.30% | 44 | 41 | 0.00% |
| QQQ240507P00445000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 9.74 | 8.80 | 9.18 | +9.74 | - | 23 | 0 | 0.00% |
| QQQ240508P00445000 | 2024-05-03 4:11PM EDT | 2024-05-08 | 9.09 | 8.88 | 9.25 | +9.09 | - | 17 | 0 | 0.00% |
| QQQ240510P00445000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 9.80 | 9.16 | 9.41 | -8.70 | -47.03% | 166 | 1,621 | 0.00% |
| QQQ240513P00445000 | 2024-05-03 3:17PM EDT | 2024-05-13 | 9.60 | 9.29 | 9.58 | +9.60 | - | 5 | 0 | 5.76% |
| QQQ240514P00445000 | 2024-05-03 11:02AM EDT | 2024-05-14 | 12.00 | 9.49 | 9.83 | +12.00 | - | 66 | 0 | 9.47% |
| QQQ240516P00445000 | 2024-05-03 3:57PM EDT | 2024-05-16 | 10.75 | 10.07 | 10.30 | +10.75 | - | 4 | - | 11.65% |
| QQQ240517P00445000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 10.69 | 10.25 | 10.47 | -7.91 | -42.53% | 631 | 6,593 | 12.02% |
| QQQ240524P00445000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 12.07 | 11.41 | 11.60 | -11.01 | -47.70% | 123 | 609 | 13.51% |
| QQQ240531P00445000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 12.55 | 11.95 | 12.21 | -7.44 | -37.22% | 68 | 685 | 13.20% |
| QQQ240607P00445000 | 2024-05-03 4:07PM EDT | 2024-06-07 | 12.89 | 12.64 | 12.89 | -6.52 | -33.59% | 10 | 139 | 13.26% |
| QQQ240614P00445000 | 2024-05-03 11:25AM EDT | 2024-06-14 | 15.08 | 13.42 | 13.67 | +15.08 | - | 1 | 1 | 13.58% |
| QQQ240621P00445000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 14.39 | 13.94 | 14.13 | -6.25 | -30.28% | 248 | 6,542 | 13.36% |
| QQQ240628P00445000 | 2023-12-19 3:15PM EDT | 2024-06-28 | 37.80 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| QQQ240719P00445000 | 2024-05-03 4:13PM EDT | 2024-07-19 | 16.25 | 16.14 | 16.39 | -5.97 | -26.87% | 202 | 1,128 | 13.67% |
| QQQ240816P00445000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 18.64 | 18.10 | 18.30 | -8.88 | -32.27% | 177 | 90 | 13.83% |
| QQQ240920P00445000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 20.68 | 20.01 | 20.23 | -4.77 | -18.74% | 30 | 4,643 | 13.82% |
| QQQ241018P00445000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 22.17 | 21.65 | 21.99 | -2.53 | -10.24% | 6 | 1,220 | 14.14% |
| QQQ241115P00445000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 23.91 | 23.52 | 23.93 | -4.24 | -15.06% | 9 | 710 | 14.63% |
| QQQ241220P00445000 | 2024-05-03 4:08PM EDT | 2024-12-20 | 25.50 | 25.17 | 25.63 | -5.35 | -17.34% | 92 | 5,497 | 14.72% |
| QQQ241231P00445000 | 2024-04-25 11:01AM EDT | 2024-12-31 | 35.55 | 25.52 | 26.03 | 0.00 | - | 5 | 61 | 14.67% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| QQQ250321P00445000 | 2024-05-03 9:54AM EDT | 2025-03-21 | 29.30 | 28.58 | 29.37 | -2.70 | -8.44% | 5 | 81 | 14.77% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 2025-03-31 | 34.36 | 28.84 | 29.71 | 0.00 | - | 2 | 7 | 14.75% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.00% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 23.82% |
© 2024 Yahoo. Todos los derechos reservados.