U.S. markets open in 5 hours 19 minutes
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
18,003.75 +3.00 (+0.02%) E-mini Russell 2000 Index Futur
2,054.80 +9.00 (+0.44%) Petróleo
78.81 +0.70 (+0.90%) Oro
2,330.30 +21.70 (+0.94%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00395000 | 2024-05-03 9:41AM EDT | 2024-05-06 | 39.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00395000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 40.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240517C00395000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 41.23 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240524C00395000 | 2024-05-03 12:12PM EDT | 2024-05-24 | 41.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531C00395000 | 2024-05-03 1:54PM EDT | 2024-05-31 | 42.53 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ240607C00395000 | 2024-05-02 2:04PM EDT | 2024-06-07 | 34.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240621C00395000 | 2024-05-03 2:06PM EDT | 2024-06-21 | 44.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240628C00395000 | 2023-12-20 11:56AM EDT | 2024-06-28 | 37.46 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| QQQ240719C00395000 | 2024-05-02 3:26PM EDT | 2024-07-19 | 40.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240816C00395000 | 2024-04-30 11:42AM EDT | 2024-08-16 | 45.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240920C00395000 | 2024-04-30 3:44PM EDT | 2024-09-20 | 47.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-05-03 9:45AM EDT | 2024-10-18 | 55.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241115C00395000 | 2024-05-03 2:22PM EDT | 2024-11-15 | 59.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ241220C00395000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 60.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00395000 | 2024-04-30 12:27PM EDT | 2024-12-31 | 58.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-04-30 10:05AM EDT | 2025-03-21 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 57.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00395000 | 2024-05-03 10:15AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| QQQ240507P00395000 | 2024-05-01 3:04PM EDT | 2024-05-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240508P00395000 | 2024-05-03 1:13PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| QQQ240509P00395000 | 2024-05-03 11:39AM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QQQ240510P00395000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,368 | 0 | 12.50% |
| QQQ240513P00395000 | 2024-05-03 3:54PM EDT | 2024-05-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QQQ240514P00395000 | 2024-05-02 11:27AM EDT | 2024-05-14 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ240517P00395000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 12.50% |
| QQQ240524P00395000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 12.50% |
| QQQ240531P00395000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 0.46 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| QQQ240607P00395000 | 2024-05-03 3:46PM EDT | 2024-06-07 | 0.74 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| QQQ240614P00395000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 1.08 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 6.25% |
| QQQ240621P00395000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,682 | 0 | 6.25% |
| QQQ240628P00395000 | 2023-12-26 12:37PM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| QQQ240719P00395000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 2.58 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 6.25% |
| QQQ240816P00395000 | 2024-05-03 2:29PM EDT | 2024-08-16 | 3.87 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| QQQ240920P00395000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 3.13% |
| QQQ241018P00395000 | 2024-05-03 10:39AM EDT | 2024-10-18 | 7.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ241115P00395000 | 2024-05-03 1:53PM EDT | 2024-11-15 | 8.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| QQQ241220P00395000 | 2024-05-03 3:50PM EDT | 2024-12-20 | 9.97 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 3.13% |
| QQQ241231P00395000 | 2024-05-03 9:46AM EDT | 2024-12-31 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 3.13% |
| QQQ250321P00395000 | 2024-05-03 1:41PM EDT | 2025-03-21 | 13.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| QQQ250331P00395000 | 2024-05-01 3:12PM EDT | 2025-03-31 | 15.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 1.56% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 1.56% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.