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:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00475000 | 2024-04-29 10:21AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 41.41% |
| QQQ240510C00475000 | 2024-05-03 10:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 553 | 24.22% |
| QQQ240517C00475000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 91 | 20,567 | 18.36% |
| QQQ240524C00475000 | 2024-05-03 4:08PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 39 | 281 | 16.70% |
| QQQ240531C00475000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | +0.09 | +180.00% | 64 | 411 | 15.72% |
| QQQ240607C00475000 | 2024-05-03 4:13PM EDT | 2024-06-07 | 0.30 | 0.29 | 0.32 | +0.16 | +114.29% | 1,339 | 1,585 | 15.89% |
| QQQ240614C00475000 | 2024-05-03 3:02PM EDT | 2024-06-14 | 0.58 | 0.51 | 0.63 | +0.58 | - | 74 | - | 16.54% |
| QQQ240621C00475000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 0.79 | 0.81 | 0.83 | +0.34 | +75.56% | 1,084 | 19,386 | 16.25% |
| QQQ240628C00475000 | 2024-05-03 4:14PM EDT | 2024-06-28 | 1.07 | 1.04 | 1.10 | +0.53 | +98.15% | 66 | 3,332 | 16.24% |
| QQQ240719C00475000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 2.14 | 2.22 | 2.26 | +0.76 | +55.07% | 4,246 | 20,941 | 16.86% |
| QQQ240816C00475000 | 2024-05-03 3:31PM EDT | 2024-08-16 | 4.21 | 4.24 | 4.29 | +1.29 | +44.18% | 175 | 913 | 17.91% |
| QQQ240920C00475000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 6.87 | 6.93 | 7.04 | +1.87 | +37.40% | 10 | 7,494 | 18.94% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 3.13% |
| QQQ241018C00475000 | 2024-05-03 4:06PM EDT | 2024-10-18 | 9.02 | 8.97 | 9.19 | +2.44 | +37.08% | 3 | 1,176 | 19.52% |
| QQQ241115C00475000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 11.00 | 11.74 | 12.07 | +0.79 | +7.74% | 2 | 723 | 20.69% |
| QQQ241220C00475000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 14.70 | 14.64 | 15.02 | +2.86 | +24.16% | 6 | 3,475 | 21.43% |
| QQQ241231C00475000 | 2024-05-01 11:08AM EDT | 2024-12-31 | 11.39 | 15.07 | 15.48 | 0.00 | - | 1 | 50 | 21.29% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
| QQQ250321C00475000 | 2024-05-03 2:34PM EDT | 2025-03-21 | 21.80 | 21.48 | 22.13 | +3.12 | +16.70% | 21 | 1,780 | 22.80% |
| QQQ250331C00475000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 16.70 | 21.78 | 22.59 | 0.00 | - | 2 | 2 | 22.74% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 1.56% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 1.56% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 1.56% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00475000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 51.85 | 38.77 | 39.15 | +51.85 | - | - | 0 | 0.00% |
| QQQ240517P00475000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 39.06 | 38.76 | 39.15 | -8.20 | -17.35% | 5 | 10 | 0.00% |
| QQQ240524P00475000 | 2024-05-03 12:22PM EDT | 2024-05-24 | 39.95 | 38.74 | 39.19 | -7.71 | -16.18% | 1 | 2 | 0.00% |
| QQQ240531P00475000 | 2024-05-01 4:12PM EDT | 2024-05-31 | 52.89 | 38.70 | 39.23 | +52.89 | - | - | 0 | 0.00% |
| QQQ240621P00475000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 54.27 | 38.77 | 39.15 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00475000 | 2024-05-03 9:40AM EDT | 2024-06-28 | 40.79 | 38.63 | 39.28 | -5.01 | -10.94% | 1 | 12 | 0.00% |
| QQQ240719P00475000 | 2024-04-24 1:25PM EDT | 2024-07-19 | 48.75 | 38.79 | 39.19 | 0.00 | - | 4 | 1 | 0.00% |
| QQQ240816P00475000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 40.15 | 39.17 | 39.58 | -8.55 | -17.56% | 2 | 1 | 6.30% |
| QQQ240920P00475000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 40.28 | 39.89 | 40.31 | -10.67 | -20.94% | 1 | 31 | 9.35% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 54.76% |
| QQQ241018P00475000 | 2024-03-25 11:04AM EDT | 2024-10-18 | 35.80 | 48.52 | 48.87 | 0.00 | - | 2 | 6 | 19.65% |
| QQQ241115P00475000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 42.00 | 41.67 | 42.17 | -17.75 | -29.71% | 20 | 14 | 11.03% |
| QQQ241220P00475000 | 2024-05-01 3:01PM EDT | 2024-12-20 | 48.00 | 42.66 | 43.25 | 0.00 | - | 1 | 42 | 11.42% |
| QQQ241231P00475000 | 2024-05-03 9:51AM EDT | 2024-12-31 | 44.10 | 42.87 | 43.53 | -9.55 | -17.80% | 10 | 23 | 11.45% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250321P00475000 | 2024-04-22 3:01PM EDT | 2025-03-21 | 57.79 | 45.00 | 45.93 | 0.00 | - | 3 | 13 | 11.96% |
| QQQ250331P00475000 | 2024-05-03 3:07PM EDT | 2025-03-31 | 45.83 | 45.16 | 46.19 | -12.14 | -20.94% | 1 | 13 | 11.98% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 30.65% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.