U.S. markets open in 7 hours 28 minutes
F S&P 500
5,157.75 +3.00 (+0.06%) F Dow Jones
38,862.00 +30.00 (+0.08%) F Nasdaq
17,992.00 -8.75 (-0.05%) E-mini Russell 2000 Index Futur
2,052.80 +7.00 (+0.34%) Petróleo
78.56 +0.45 (+0.58%) Oro
2,321.00 +12.40 (+0.54%)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00405000 | 2024-05-03 12:52PM EDT | 2024-05-06 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240507C00405000 | 2024-05-03 2:18PM EDT | 2024-05-07 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240509C00405000 | 2024-05-02 1:05PM EDT | 2024-05-09 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00405000 | 2024-05-03 2:08PM EDT | 2024-05-10 | 31.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ240514C00405000 | 2024-05-03 3:12PM EDT | 2024-05-14 | 31.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240517C00405000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 31.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240524C00405000 | 2024-05-02 12:06PM EDT | 2024-05-24 | 22.95 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| QQQ240531C00405000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 33.18 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240607C00405000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 33.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240614C00405000 | 2024-05-02 2:10PM EDT | 2024-06-14 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00405000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 35.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ240628C00405000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| QQQ240719C00405000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 38.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240816C00405000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 31.61 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240920C00405000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 45.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-05-01 10:37AM EDT | 2024-10-18 | 39.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00405000 | 2024-05-03 2:02PM EDT | 2024-11-15 | 50.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00405000 | 2024-05-03 11:41AM EDT | 2024-12-20 | 53.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00405000 | 2024-04-26 1:35PM EDT | 2024-12-31 | 53.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-05-03 3:48PM EDT | 2025-03-21 | 61.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00405000 | 2024-05-03 4:05PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 25.00% |
| QQQ240507P00405000 | 2024-05-03 4:02PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| QQQ240508P00405000 | 2024-05-03 3:47PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 12.50% |
| QQQ240509P00405000 | 2024-05-03 1:17PM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| QQQ240510P00405000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 12.50% |
| QQQ240513P00405000 | 2024-05-03 2:21PM EDT | 2024-05-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240514P00405000 | 2024-05-03 11:09AM EDT | 2024-05-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240515P00405000 | 2024-05-03 10:59AM EDT | 2024-05-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240516P00405000 | 2024-05-03 3:53PM EDT | 2024-05-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | - | 6.25% |
| QQQ240517P00405000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,837 | 0 | 6.25% |
| QQQ240524P00405000 | 2024-05-03 4:12PM EDT | 2024-05-24 | 0.59 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 6.25% |
| QQQ240531P00405000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,703 | 0 | 6.25% |
| QQQ240607P00405000 | 2024-05-03 4:12PM EDT | 2024-06-07 | 1.31 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| QQQ240614P00405000 | 2024-05-03 4:11PM EDT | 2024-06-14 | 1.78 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| QQQ240621P00405000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 2.09 | 0.00 | 0.00 | 0.00 | - | 6,684 | 0 | 3.13% |
| QQQ240628P00405000 | 2023-12-26 10:30AM EDT | 2024-06-28 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 3.13% |
| QQQ240719P00405000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1,117 | 0 | 3.13% |
| QQQ240816P00405000 | 2024-05-03 4:08PM EDT | 2024-08-16 | 5.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| QQQ240920P00405000 | 2024-05-03 3:31PM EDT | 2024-09-20 | 7.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| QQQ241018P00405000 | 2024-05-03 3:29PM EDT | 2024-10-18 | 8.63 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| QQQ241115P00405000 | 2024-05-03 4:10PM EDT | 2024-11-15 | 10.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| QQQ241220P00405000 | 2024-05-03 11:16AM EDT | 2024-12-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| QQQ241231P00405000 | 2024-05-03 10:00AM EDT | 2024-12-31 | 12.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
| QQQ250321P00405000 | 2024-05-03 2:52PM EDT | 2025-03-21 | 15.29 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 1.56% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 1.56% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.