U.S. markets closed
F S&P 500
5,160.75 +6.00 (+0.12%) F Dow Jones
38,877.00 +45.00 (+0.12%) F Nasdaq
18,015.00 +14.25 (+0.08%) E-mini Russell 2000 Index Futur
2,050.00 +4.20 (+0.21%) Petróleo
78.51 +0.40 (+0.51%) Oro
2,304.00 -4.60 (-0.20%)
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:406.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00406000 | 2024-05-03 2:19PM EDT | 2024-05-06 | 29.98 | 29.85 | 30.33 | +29.98 | - | 12 | 12 | 65.04% |
| QQQ240507C00406000 | 2024-04-29 12:48PM EDT | 2024-05-07 | 27.24 | 29.93 | 30.37 | 0.00 | - | 1 | 1 | 54.25% |
| QQQ240508C00406000 | 2024-05-03 1:21PM EDT | 2024-05-08 | 29.45 | 30.00 | 30.43 | +29.45 | - | 1 | 0 | 51.03% |
| QQQ240510C00406000 | 2024-05-03 11:36AM EDT | 2024-05-10 | 29.41 | 30.29 | 30.70 | +9.97 | +51.29% | 1 | 6 | 44.46% |
| QQQ240513C00406000 | 2024-05-01 11:51AM EDT | 2024-05-13 | 17.89 | 30.38 | 30.80 | +17.89 | - | - | 1 | 37.09% |
| QQQ240517C00406000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 31.00 | 30.95 | 31.35 | +8.09 | +35.31% | 2 | 29 | 34.19% |
| QQQ240628C00406000 | 2023-12-26 4:24PM EDT | 2024-06-28 | 30.56 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 0.00% |
| QQQ241231C00406000 | 2024-05-02 11:03AM EDT | 2024-12-31 | 46.18 | 54.14 | 54.75 | 0.00 | - | 12 | 2 | 28.10% |
| QQQ250331C00406000 | 2024-05-01 2:46PM EDT | 2025-03-31 | 56.25 | 61.35 | 62.30 | +56.25 | - | - | 3 | 28.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00406000 | 2024-05-03 4:09PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 614 | 1,173 | 34.38% |
| QQQ240507P00406000 | 2024-05-03 3:36PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 50 | 592 | 30.47% |
| QQQ240508P00406000 | 2024-05-03 3:52PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | +0.02 | - | 84 | 162 | 26.17% |
| QQQ240509P00406000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 0.03 | 0.02 | 0.04 | +0.03 | - | 41 | 128 | 25.49% |
| QQQ240510P00406000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.27 | -87.10% | 103 | 1,177 | 23.93% |
| QQQ240513P00406000 | 2024-05-03 11:47AM EDT | 2024-05-13 | 0.10 | 0.03 | 0.07 | +0.10 | - | 4 | 69 | 20.41% |
| QQQ240514P00406000 | 2024-05-02 3:29PM EDT | 2024-05-14 | 0.53 | 0.08 | 0.10 | +0.53 | - | - | 23 | 20.41% |
| QQQ240515P00406000 | 2024-05-03 3:55PM EDT | 2024-05-15 | 0.17 | 0.15 | 0.16 | +0.17 | - | 2 | 0 | 21.00% |
| QQQ240517P00406000 | 2024-05-03 4:09PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.27 | -0.64 | -70.33% | 187 | 2,409 | 21.17% |
| QQQ240628P00406000 | 2023-12-21 4:52PM EDT | 2024-06-28 | 17.35 | 0.00 | 0.00 | 0.00 | - | 16 | 68 | 3.13% |
| QQQ241231P00406000 | 2024-05-02 10:01AM EDT | 2024-12-31 | 16.84 | 12.34 | 12.75 | 0.00 | - | 2 | 57 | 18.16% |
© 2024 Yahoo. Todos los derechos reservados.