U.S. markets closed
F S&P 500
5,163.75 +9.00 (+0.17%) F Dow Jones
38,891.00 +59.00 (+0.15%) F Nasdaq
18,033.25 +32.50 (+0.18%) E-mini Russell 2000 Index Futur
2,052.70 +6.90 (+0.34%) Petróleo
78.40 +0.29 (+0.37%) Oro
2,311.60 +3.00 (+0.13%)
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:408.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00408000 | 2024-05-03 2:33PM EDT | 2024-05-06 | 28.01 | 27.86 | 28.33 | +28.01 | - | 5 | 37 | 61.62% |
| QQQ240507C00408000 | 2024-05-02 9:39AM EDT | 2024-05-07 | 16.90 | 27.93 | 28.37 | 0.00 | - | 1 | 4 | 51.29% |
| QQQ240508C00408000 | 2024-05-03 1:42PM EDT | 2024-05-08 | 27.50 | 28.00 | 28.43 | +27.50 | - | 1 | 1 | 48.34% |
| QQQ240509C00408000 | 2024-05-03 12:23PM EDT | 2024-05-09 | 27.68 | 28.21 | 28.63 | +9.48 | +52.09% | 1 | 8 | 45.46% |
| QQQ240510C00408000 | 2024-05-02 12:25PM EDT | 2024-05-10 | 17.40 | 28.30 | 28.71 | 0.00 | - | 53 | 167 | 42.26% |
| QQQ240514C00408000 | 2024-05-01 3:04PM EDT | 2024-05-14 | 22.64 | 28.57 | 28.79 | +22.64 | - | - | 23 | 33.33% |
| QQQ240516C00408000 | 2024-05-03 10:00AM EDT | 2024-05-16 | 28.95 | 28.94 | 29.27 | +28.95 | - | 10 | - | 33.39% |
| QQQ240517C00408000 | 2024-05-02 12:27PM EDT | 2024-05-17 | 18.74 | 29.01 | 29.40 | 0.00 | - | 3 | 165 | 32.80% |
| QQQ240524C00408000 | 2024-05-02 11:02AM EDT | 2024-05-24 | 20.22 | 29.94 | 30.39 | +20.22 | - | - | 38 | 30.50% |
| QQQ240531C00408000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 29.26 | 30.56 | 31.06 | +29.26 | - | 4 | 4 | 28.40% |
| QQQ240607C00408000 | 2024-04-26 12:46PM EDT | 2024-06-07 | 29.32 | 31.55 | 31.84 | 0.00 | - | 8 | 8 | 27.42% |
| QQQ240614C00408000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 30.93 | 32.52 | 32.84 | +30.93 | - | 4 | 0 | 27.31% |
| QQQ241231C00408000 | 2024-04-29 10:14AM EDT | 2024-12-31 | 51.81 | 52.67 | 53.28 | 0.00 | - | 2 | 6 | 27.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00408000 | 2024-05-03 3:20PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 561 | 747 | 34.77% |
| QQQ240507P00408000 | 2024-05-03 12:13PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 36 | 835 | 28.52% |
| QQQ240508P00408000 | 2024-05-03 3:02PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.03 | +0.02 | - | 22 | 720 | 25.78% |
| QQQ240509P00408000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 0.03 | 0.02 | 0.04 | -0.25 | -89.29% | 817 | 704 | 23.83% |
| QQQ240510P00408000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.34 | -87.18% | 997 | 5,951 | 22.46% |
| QQQ240513P00408000 | 2024-05-03 11:55AM EDT | 2024-05-13 | 0.11 | 0.04 | 0.08 | +0.11 | - | 11 | 34 | 19.58% |
| QQQ240514P00408000 | 2024-05-02 2:39PM EDT | 2024-05-14 | 0.69 | 0.10 | 0.12 | +0.69 | - | - | 50 | 19.73% |
| QQQ240515P00408000 | 2024-05-03 2:40PM EDT | 2024-05-15 | 0.23 | 0.18 | 0.20 | +0.23 | - | 2 | 5 | 20.51% |
| QQQ240517P00408000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 0.34 | 0.30 | 0.32 | -0.80 | -70.18% | 316 | 1,039 | 20.61% |
| QQQ240524P00408000 | 2024-05-03 3:01PM EDT | 2024-05-24 | 0.82 | 0.74 | 0.78 | -1.25 | -60.39% | 1,898 | 714 | 20.26% |
| QQQ240531P00408000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 1.12 | 1.06 | 1.11 | -1.23 | -52.34% | 91 | 527 | 19.14% |
| QQQ240607P00408000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 1.61 | 1.49 | 1.55 | -1.42 | -46.86% | 35 | 95 | 18.80% |
| QQQ240614P00408000 | 2024-05-03 4:09PM EDT | 2024-06-14 | 2.09 | 2.04 | 2.11 | +2.09 | - | 31 | 17 | 18.90% |
| QQQ241231P00408000 | 2024-04-10 10:17AM EDT | 2024-12-31 | 14.97 | 12.82 | 13.24 | 0.00 | - | 8 | 25 | 17.99% |
© 2024 Yahoo. Todos los derechos reservados.