U.S. markets open in 9 hours
F S&P 500
5,158.25 +3.50 (+0.07%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
17,999.25 -1.50 (-0.01%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.38 +0.27 (+0.35%) Oro
2,318.60 +10.00 (+0.43%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00380000 | 2024-05-03 10:41AM EDT | 2024-05-08 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00380000 | 2024-05-03 2:28PM EDT | 2024-05-10 | 56.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240517C00380000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 55.00 | 0.00 | 0.00 | +11.13 | +25.37% | 10 | 0 | 0.00% |
| QQQ240524C00380000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 56.75 | 0.00 | 0.00 | +3.39 | +6.35% | 9 | 0 | 0.00% |
| QQQ240531C00380000 | 2024-05-03 2:59PM EDT | 2024-05-31 | 57.49 | 0.00 | 0.00 | +7.13 | +14.16% | 1 | 0 | 0.00% |
| QQQ240607C00380000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 57.61 | 0.00 | 0.00 | +7.73 | +15.50% | 11 | 0 | 0.00% |
| QQQ240614C00380000 | 2024-05-02 2:32PM EDT | 2024-06-14 | 49.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00380000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 58.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ240628C00380000 | 2024-05-03 9:47AM EDT | 2024-06-28 | 58.51 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ240719C00380000 | 2024-04-30 3:51PM EDT | 2024-07-19 | 53.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240816C00380000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 62.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240920C00380000 | 2024-05-03 9:34AM EDT | 2024-09-20 | 64.87 | 0.00 | 0.00 | +3.49 | +5.69% | 20 | 0 | 0.00% |
| QQQ240930C00380000 | 2024-04-23 2:03PM EDT | 2024-09-30 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018C00380000 | 2024-05-01 11:18AM EDT | 2024-10-18 | 56.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00380000 | 2024-04-29 9:36AM EDT | 2024-11-15 | 70.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00380000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 72.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231C00380000 | 2024-05-01 10:45AM EDT | 2024-12-31 | 64.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-04-25 11:29AM EDT | 2025-03-21 | 70.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00380000 | 2024-04-22 2:42PM EDT | 2025-03-31 | 70.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-05-03 10:19AM EDT | 2026-01-16 | 97.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00380000 | 2024-04-18 4:00PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00380000 | 2024-05-03 10:56AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240507P00380000 | 2024-05-03 3:09PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 50.00% |
| QQQ240508P00380000 | 2024-04-30 1:04PM EDT | 2024-05-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240509P00380000 | 2024-05-01 2:20PM EDT | 2024-05-09 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QQQ240510P00380000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 4,425 | 0 | 25.00% |
| QQQ240513P00380000 | 2024-05-01 9:32AM EDT | 2024-05-13 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240514P00380000 | 2024-05-03 12:38PM EDT | 2024-05-14 | 0.03 | 0.00 | 0.00 | -0.08 | -72.73% | 2 | 0 | 12.50% |
| QQQ240515P00380000 | 2024-05-01 11:32AM EDT | 2024-05-15 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ240516P00380000 | 2024-05-03 12:38PM EDT | 2024-05-16 | 0.05 | 0.00 | 0.00 | -0.09 | -64.29% | 2 | 0 | 12.50% |
| QQQ240517P00380000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 12.50% |
| QQQ240524P00380000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | -0.13 | -46.43% | 205 | 0 | 12.50% |
| QQQ240531P00380000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | -0.23 | -52.27% | 395 | 0 | 12.50% |
| QQQ240607P00380000 | 2024-05-03 3:47PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | -0.26 | -42.62% | 334 | 0 | 12.50% |
| QQQ240614P00380000 | 2024-05-03 4:10PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| QQQ240621P00380000 | 2024-05-03 4:02PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 6.25% |
| QQQ240628P00380000 | 2024-05-03 2:56PM EDT | 2024-06-28 | 0.88 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| QQQ240719P00380000 | 2024-05-03 4:01PM EDT | 2024-07-19 | 1.44 | 0.00 | 0.00 | -0.73 | -33.64% | 837 | 0 | 6.25% |
| QQQ240816P00380000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10,283 | 0 | 6.25% |
| QQQ240920P00380000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | -1.35 | -27.27% | 42 | 0 | 6.25% |
| QQQ240930P00380000 | 2024-05-03 2:48PM EDT | 2024-09-30 | 3.97 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| QQQ241018P00380000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 4.74 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| QQQ241115P00380000 | 2024-05-03 2:42PM EDT | 2024-11-15 | 6.04 | 0.00 | 0.00 | -2.47 | -29.02% | 10 | 0 | 3.13% |
| QQQ241220P00380000 | 2024-05-03 2:36PM EDT | 2024-12-20 | 7.32 | 0.00 | 0.00 | -1.67 | -18.58% | 41 | 0 | 3.13% |
| QQQ241231P00380000 | 2024-05-03 12:09PM EDT | 2024-12-31 | 7.73 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 3.13% |
| QQQ250321P00380000 | 2024-05-03 1:27PM EDT | 2025-03-21 | 10.15 | 0.00 | 0.00 | -1.80 | -15.06% | 1 | 0 | 3.13% |
| QQQ250331P00380000 | 2024-05-03 3:20PM EDT | 2025-03-31 | 10.48 | 0.00 | 0.00 | -2.91 | -21.73% | 5 | 0 | 3.13% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 1.56% |
| QQQ260116P00380000 | 2024-04-30 4:11PM EDT | 2026-01-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| QQQ260618P00380000 | 2024-04-17 10:53AM EDT | 2026-06-18 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.