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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00490000 | 2024-04-30 3:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 31.64% |
| QQQ240517C00490000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 7,243 | 23.05% |
| QQQ240524C00490000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 399 | 18.56% |
| QQQ240531C00490000 | 2024-04-30 10:55AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 1,587 | 17.19% |
| QQQ240607C00490000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.12 | 0.00 | - | 5 | 510 | 17.58% |
| QQQ240621C00490000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | +0.10 | +100.00% | 22 | 14,653 | 16.04% |
| QQQ240628C00490000 | 2024-05-03 11:57AM EDT | 2024-06-28 | 0.26 | 0.27 | 0.30 | +0.08 | +44.44% | 32 | 271 | 15.86% |
| QQQ240719C00490000 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.77 | 0.79 | 0.81 | +0.31 | +67.39% | 665 | 4,478 | 16.25% |
| QQQ240816C00490000 | 2024-05-03 2:42PM EDT | 2024-08-16 | 1.98 | 1.94 | 2.03 | +0.63 | +46.67% | 292 | 997 | 17.30% |
| QQQ240920C00490000 | 2024-05-03 2:34PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.89 | +1.33 | +52.78% | 28 | 5,079 | 18.16% |
| QQQ240930C00490000 | 2024-05-03 12:09PM EDT | 2024-09-30 | 4.11 | 4.10 | 4.28 | +1.40 | +51.66% | 5 | 60 | 18.11% |
| QQQ241018C00490000 | 2024-05-03 1:11PM EDT | 2024-10-18 | 5.26 | 5.31 | 5.53 | +0.66 | +14.35% | 2 | 1,103 | 18.72% |
| QQQ241115C00490000 | 2024-05-03 4:11PM EDT | 2024-11-15 | 7.66 | 7.52 | 7.82 | +1.96 | +34.39% | 3 | 191 | 19.81% |
| QQQ241220C00490000 | 2024-05-03 2:59PM EDT | 2024-12-20 | 10.01 | 9.92 | 10.31 | +2.36 | +30.85% | 165 | 3,748 | 20.54% |
| QQQ241231C00490000 | 2024-05-03 9:42AM EDT | 2024-12-31 | 10.13 | 10.31 | 10.66 | +2.55 | +33.64% | 3 | 130 | 20.37% |
| QQQ250117C00490000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 11.70 | 11.55 | 11.92 | +2.24 | +23.68% | 21 | 7,225 | 20.72% |
| QQQ250321C00490000 | 2024-05-03 9:40AM EDT | 2025-03-21 | 15.70 | 15.94 | 16.51 | +1.37 | +9.56% | 26 | 645 | 21.82% |
| QQQ250331C00490000 | 2024-04-29 1:20PM EDT | 2025-03-31 | 16.41 | 16.21 | 16.99 | 0.00 | - | 30 | 162 | 21.81% |
| QQQ250620C00490000 | 2024-04-26 11:08AM EDT | 2025-06-20 | 22.16 | 22.09 | 22.73 | 0.00 | - | 2 | 83 | 22.93% |
| QQQ251219C00490000 | 2024-04-19 2:58PM EDT | 2025-12-19 | 27.92 | 33.19 | 35.42 | 0.00 | - | 35 | 82 | 25.06% |
| QQQ260116C00490000 | 2024-04-16 2:30PM EDT | 2026-01-16 | 37.60 | 33.50 | 38.31 | 0.00 | - | 10 | 38 | 25.79% |
| QQQ260618C00490000 | 2024-02-23 3:33PM EDT | 2026-06-18 | 47.81 | 52.00 | 56.31 | 0.00 | - | 2 | 8 | 30.26% |
| QQQ261218C00490000 | 2024-05-03 3:06PM EDT | 2026-12-18 | 55.33 | 53.00 | 58.00 | +5.12 | +10.20% | 2 | 11 | 27.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00490000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 54.09 | 53.76 | 54.15 | -8.17 | -13.12% | 15 | 9 | 0.00% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 2024-05-31 | 49.03 | 53.70 | 54.23 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00490000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 63.50 | 53.76 | 54.15 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240628P00490000 | 2024-04-17 3:54PM EDT | 2024-06-28 | 63.03 | 53.63 | 54.29 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00490000 | 2024-04-09 10:40AM EDT | 2024-07-19 | 50.68 | 53.75 | 54.16 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816P00490000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 62.45 | 53.74 | 54.17 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00490000 | 2024-04-16 11:16AM EDT | 2024-09-20 | 58.67 | 53.77 | 54.17 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240930P00490000 | 2024-04-15 1:22PM EDT | 2024-09-30 | 55.57 | 53.78 | 54.19 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241018P00490000 | 2024-04-11 12:16PM EDT | 2024-10-18 | 49.94 | 53.78 | 54.20 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241115P00490000 | 2024-04-11 3:00PM EDT | 2024-11-15 | 47.21 | 54.06 | 54.55 | 0.00 | - | 2 | 0 | 5.27% |
| QQQ241220P00490000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 57.52 | 54.49 | 55.08 | -1.44 | -2.44% | 1 | 4 | 8.61% |
| QQQ241231P00490000 | 2024-03-21 11:54AM EDT | 2024-12-31 | 46.62 | 75.04 | 75.76 | 0.00 | - | 6 | 14 | 28.84% |
| QQQ250117P00490000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 66.85 | 54.84 | 55.50 | 0.00 | - | 2 | 27 | 9.15% |
| QQQ250321P00490000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 56.64 | 55.83 | 56.76 | +1.34 | +2.42% | 3 | 1 | 10.10% |
| QQQ250331P00490000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 56.84 | 55.92 | 56.95 | -16.69 | -22.70% | 3 | 1 | 10.18% |
| QQQ250620P00490000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 66.35 | 56.33 | 59.77 | 0.00 | - | 7 | 8 | 11.70% |
| QQQ251219P00490000 | 2024-04-05 11:39AM EDT | 2025-12-19 | 60.67 | 59.96 | 63.50 | 0.00 | - | 1 | 0 | 12.04% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 2026-01-16 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 12.32% |
| QQQ260618P00490000 | 2023-11-27 3:12PM EDT | 2026-06-18 | 99.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00490000 | 2024-04-22 3:48PM EDT | 2026-12-18 | 78.53 | 65.00 | 70.00 | 0.00 | - | 1 | 12 | 12.24% |
© 2024 Yahoo. Todos los derechos reservados.