U.S. markets closed
F S&P 500
5,160.50 +5.75 (+0.11%) F Dow Jones
38,872.00 +40.00 (+0.10%) F Nasdaq
18,010.75 +10.00 (+0.06%) E-mini Russell 2000 Index Futur
2,052.00 +6.20 (+0.30%) Petróleo
78.46 +0.35 (+0.45%) Oro
2,321.50 +12.90 (+0.56%)
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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00375000 | 2024-05-03 10:49AM EDT | 2024-05-06 | 60.12 | 60.84 | 61.32 | +60.12 | - | 50 | 50 | 167.97% |
| QQQ240510C00375000 | 2024-05-03 10:49AM EDT | 2024-05-10 | 60.44 | 61.21 | 61.64 | +10.87 | +21.93% | 50 | 253 | 81.96% |
| QQQ240517C00375000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 61.24 | 61.66 | 62.08 | +13.34 | +27.85% | 3 | 381 | 57.54% |
| QQQ240524C00375000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 54.04 | 62.15 | 62.64 | 0.00 | - | 3 | 8 | 50.98% |
| QQQ240531C00375000 | 2024-05-01 12:17PM EDT | 2024-05-31 | 49.48 | 62.47 | 63.02 | 0.00 | - | 12 | 1 | 45.52% |
| QQQ240607C00375000 | 2024-05-03 12:58PM EDT | 2024-06-07 | 62.01 | 63.06 | 63.46 | +62.01 | - | 1 | 0 | 42.28% |
| QQQ240614C00375000 | 2024-05-03 11:28AM EDT | 2024-06-14 | 62.02 | 63.60 | 64.01 | +62.02 | - | 1 | - | 40.39% |
| QQQ240621C00375000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 64.00 | 64.13 | 64.52 | +12.86 | +25.15% | 1 | 126 | 38.87% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 2024-06-28 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240719C00375000 | 2024-05-02 4:00PM EDT | 2024-07-19 | 57.42 | 65.59 | 66.00 | 0.00 | - | 521 | 319 | 34.17% |
| QQQ240816C00375000 | 2024-05-02 10:53AM EDT | 2024-08-16 | 56.71 | 67.99 | 68.42 | 0.00 | - | 1 | 4 | 33.41% |
| QQQ240920C00375000 | 2024-05-01 4:04PM EDT | 2024-09-20 | 59.78 | 70.99 | 71.43 | 0.00 | - | 3 | 64 | 33.01% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241018C00375000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 72.62 | 72.78 | 73.21 | +11.61 | +19.03% | 2 | 14 | 32.22% |
| QQQ241115C00375000 | 2024-04-10 2:12PM EDT | 2024-11-15 | 80.84 | 75.48 | 75.98 | 0.00 | - | 3 | 50 | 32.74% |
| QQQ241220C00375000 | 2024-05-01 1:33PM EDT | 2024-12-20 | 67.80 | 78.43 | 79.02 | 0.00 | - | 5 | 241 | 33.01% |
| QQQ241231C00375000 | 2024-04-29 12:42PM EDT | 2024-12-31 | 77.25 | 78.65 | 79.28 | 0.00 | - | 1 | 36 | 32.47% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 73.07 | 84.76 | 85.66 | 0.00 | - | 3 | 13 | 33.02% |
| QQQ250331C00375000 | 2024-04-29 2:52PM EDT | 2025-03-31 | 83.40 | 84.92 | 85.91 | +83.40 | - | - | 3 | 32.70% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00375000 | 2024-05-03 3:48PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 11 | 90.63% |
| QQQ240507P00375000 | 2024-05-01 3:01PM EDT | 2024-05-07 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 30 | 65.63% |
| QQQ240509P00375000 | 2024-05-03 2:04PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.02 | +0.01 | - | 1 | 1 | 51.95% |
| QQQ240510P00375000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 716 | 826 | 46.48% |
| QQQ240517P00375000 | 2024-05-03 4:01PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 246 | 27,525 | 33.79% |
| QQQ240524P00375000 | 2024-05-03 1:07PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.12 | -0.09 | -40.91% | 45 | 964 | 29.30% |
| QQQ240531P00375000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.19 | 0.16 | 0.19 | -0.14 | -42.42% | 118 | 1,291 | 26.76% |
| QQQ240607P00375000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.28 | 0.26 | 0.29 | -0.21 | -42.86% | 11 | 53 | 25.34% |
| QQQ240614P00375000 | 2024-05-03 12:59PM EDT | 2024-06-14 | 0.46 | 0.35 | 0.45 | +0.46 | - | 10 | - | 24.81% |
| QQQ240621P00375000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.54 | 0.51 | 0.53 | -0.33 | -37.93% | 3,032 | 24,258 | 23.57% |
| QQQ240628P00375000 | 2023-12-26 3:41PM EDT | 2024-06-28 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 6.25% |
| QQQ240719P00375000 | 2024-05-03 4:04PM EDT | 2024-07-19 | 1.18 | 1.16 | 1.19 | -0.58 | -32.95% | 437 | 12,752 | 22.02% |
| QQQ240816P00375000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 2.06 | 1.95 | 2.10 | -0.90 | -30.41% | 263 | 1,221 | 21.61% |
| QQQ240920P00375000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 3.18 | 3.10 | 3.15 | -1.15 | -26.56% | 4,126 | 9,385 | 20.92% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| QQQ241018P00375000 | 2024-05-03 1:21PM EDT | 2024-10-18 | 4.23 | 4.02 | 4.23 | -2.20 | -34.21% | 1 | 1,620 | 20.92% |
| QQQ241115P00375000 | 2024-05-03 3:02PM EDT | 2024-11-15 | 5.46 | 5.25 | 5.53 | -1.29 | -19.11% | 12 | 462 | 21.20% |
| QQQ241220P00375000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 6.76 | 6.46 | 6.75 | -1.42 | -17.36% | 20 | 11,607 | 21.00% |
| QQQ241231P00375000 | 2024-05-03 3:09PM EDT | 2024-12-31 | 6.87 | 6.69 | 7.04 | -2.84 | -29.25% | 345 | 401 | 20.84% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 3.13% |
| QQQ250321P00375000 | 2024-05-03 2:07PM EDT | 2025-03-21 | 9.31 | 9.00 | 9.47 | -1.74 | -15.75% | 11 | 116 | 20.34% |
| QQQ250331P00375000 | 2024-05-03 9:57AM EDT | 2025-03-31 | 9.79 | 9.15 | 9.78 | -1.86 | -15.97% | 1 | 89 | 20.30% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.