U.S. markets closed
F S&P 500
5,160.25 +5.50 (+0.11%) F Dow Jones
38,871.00 +39.00 (+0.10%) F Nasdaq
18,007.00 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,053.00 +7.20 (+0.35%) Petróleo
78.35 +0.24 (+0.31%) Oro
2,318.30 +9.70 (+0.42%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00410000 | 2024-05-03 4:10PM EDT | 2024-05-06 | 25.95 | 25.88 | 26.33 | +8.59 | +49.48% | 301 | 131 | 82.42% |
| QQQ240507C00410000 | 2024-05-03 11:26AM EDT | 2024-05-07 | 24.08 | 25.93 | 26.37 | +24.08 | - | 6 | 17 | 59.18% |
| QQQ240508C00410000 | 2024-05-03 3:41PM EDT | 2024-05-08 | 25.86 | 26.01 | 26.44 | +25.86 | - | 34 | 104 | 52.83% |
| QQQ240509C00410000 | 2024-04-25 4:02PM EDT | 2024-05-09 | 19.00 | 26.21 | 26.64 | 0.00 | - | - | 75 | 48.15% |
| QQQ240510C00410000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 25.93 | 26.31 | 26.72 | +9.93 | +62.06% | 231 | 466 | 43.87% |
| QQQ240513C00410000 | 2024-05-02 10:43AM EDT | 2024-05-13 | 14.60 | 26.49 | 26.83 | +14.60 | - | - | 1 | 35.55% |
| QQQ240514C00410000 | 2024-05-02 1:07PM EDT | 2024-05-14 | 16.67 | 26.60 | 26.94 | +16.67 | - | - | 100 | 34.30% |
| QQQ240515C00410000 | 2024-05-03 10:43AM EDT | 2024-05-15 | 25.46 | 26.75 | 27.04 | +25.46 | - | 1 | 1 | 33.20% |
| QQQ240517C00410000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 26.83 | 27.14 | 27.46 | +7.98 | +42.33% | 53 | 27,286 | 32.70% |
| QQQ240524C00410000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 28.25 | 28.08 | 28.50 | +7.95 | +39.16% | 4 | 169 | 30.20% |
| QQQ240531C00410000 | 2024-05-03 3:07PM EDT | 2024-05-31 | 28.92 | 28.79 | 29.14 | +6.99 | +31.87% | 16 | 496 | 27.84% |
| QQQ240607C00410000 | 2024-05-02 3:18PM EDT | 2024-06-07 | 22.62 | 29.79 | 30.05 | 0.00 | - | 17 | 15 | 27.13% |
| QQQ240614C00410000 | 2024-05-03 1:17PM EDT | 2024-06-14 | 30.43 | 30.77 | 31.09 | +30.43 | - | 85 | 0 | 27.03% |
| QQQ240621C00410000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 31.66 | 31.60 | 31.85 | +7.88 | +33.14% | 66 | 6,460 | 26.50% |
| QQQ240628C00410000 | 2024-05-03 3:50PM EDT | 2024-06-28 | 31.50 | 31.84 | 32.35 | +7.90 | +33.47% | 4 | 171 | 25.65% |
| QQQ240719C00410000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 33.97 | 34.28 | 34.55 | +6.75 | +24.80% | 81 | 357 | 25.15% |
| QQQ240816C00410000 | 2024-05-03 1:41PM EDT | 2024-08-16 | 37.25 | 37.60 | 37.97 | +8.38 | +29.03% | 20 | 47 | 25.76% |
| QQQ240920C00410000 | 2024-05-03 10:02AM EDT | 2024-09-20 | 40.67 | 41.49 | 41.87 | +7.27 | +21.77% | 1 | 1,260 | 26.35% |
| QQQ240930C00410000 | 2024-05-03 3:33PM EDT | 2024-09-30 | 41.72 | 41.94 | 42.34 | +8.30 | +24.84% | 21 | 99 | 25.91% |
| QQQ241018C00410000 | 2024-05-01 12:03PM EDT | 2024-10-18 | 34.45 | 43.98 | 44.38 | 0.00 | - | 3 | 306 | 26.38% |
| QQQ241115C00410000 | 2024-05-03 2:03PM EDT | 2024-11-15 | 47.17 | 47.39 | 47.87 | +7.98 | +20.36% | 4 | 225 | 27.40% |
| QQQ241220C00410000 | 2024-05-03 4:08PM EDT | 2024-12-20 | 50.99 | 50.89 | 51.43 | +8.46 | +19.89% | 2 | 714 | 28.01% |
| QQQ241231C00410000 | 2024-05-01 2:34PM EDT | 2024-12-31 | 44.02 | 51.22 | 51.82 | 0.00 | - | 17 | 206 | 27.66% |
| QQQ250117C00410000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 53.01 | 52.85 | 53.48 | +8.52 | +19.15% | 2 | 462 | 27.95% |
| QQQ250321C00410000 | 2024-05-02 2:08PM EDT | 2025-03-21 | 52.00 | 58.27 | 59.13 | 0.00 | - | 1 | 99 | 28.76% |
| QQQ250331C00410000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 54.39 | 58.52 | 59.47 | 0.00 | - | 50 | 27 | 28.54% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 78.88 | 76.52 | 81.50 | 0.00 | - | 1 | 355 | 31.13% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 2026-06-18 | 76.32 | 86.00 | 90.74 | 0.00 | - | 1 | 15 | 31.78% |
| QQQ261218C00410000 | 2024-05-03 12:41PM EDT | 2026-12-18 | 97.00 | 96.00 | 100.54 | +5.75 | +6.30% | 20 | 44 | 32.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00410000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 1,118 | 4,925 | 46.09% |
| QQQ240507P00410000 | 2024-05-03 2:59PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 350 | 581 | 32.42% |
| QQQ240508P00410000 | 2024-05-03 3:54PM EDT | 2024-05-08 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 2,040 | 2,030 | 27.74% |
| QQQ240509P00410000 | 2024-05-03 2:36PM EDT | 2024-05-09 | 0.04 | 0.03 | 0.04 | -0.31 | -88.57% | 53 | 394 | 25.00% |
| QQQ240510P00410000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.07 | -0.46 | -90.20% | 3,820 | 27,451 | 24.12% |
| QQQ240513P00410000 | 2024-05-03 3:15PM EDT | 2024-05-13 | 0.12 | 0.08 | 0.10 | +0.12 | - | 262 | 463 | 20.07% |
| QQQ240514P00410000 | 2024-05-03 3:54PM EDT | 2024-05-14 | 0.16 | 0.11 | 0.15 | +0.16 | - | 150 | 89 | 20.22% |
| QQQ240515P00410000 | 2024-05-03 3:53PM EDT | 2024-05-15 | 0.24 | 0.22 | 0.26 | +0.24 | - | 257 | 229 | 21.19% |
| QQQ240516P00410000 | 2024-05-03 12:26PM EDT | 2024-05-16 | 0.39 | 0.29 | 0.32 | +0.39 | - | 47 | 20 | 21.05% |
| QQQ240517P00410000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.38 | -1.00 | -72.99% | 16,080 | 64,731 | 20.87% |
| QQQ240524P00410000 | 2024-05-03 4:08PM EDT | 2024-05-24 | 0.90 | 0.87 | 0.90 | -1.35 | -60.00% | 827 | 7,699 | 20.35% |
| QQQ240531P00410000 | 2024-05-03 4:02PM EDT | 2024-05-31 | 1.27 | 1.26 | 1.28 | -1.58 | -55.44% | 1,288 | 5,845 | 19.20% |
| QQQ240607P00410000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 1.76 | 1.69 | 1.76 | -1.80 | -50.56% | 327 | 1,000 | 18.81% |
| QQQ240614P00410000 | 2024-05-03 4:10PM EDT | 2024-06-14 | 2.34 | 2.25 | 2.35 | +2.34 | - | 106 | 9 | 18.85% |
| QQQ240621P00410000 | 2024-05-03 4:07PM EDT | 2024-06-21 | 2.72 | 2.67 | 2.70 | -1.92 | -41.38% | 7,215 | 43,112 | 18.29% |
| QQQ240628P00410000 | 2024-05-03 4:13PM EDT | 2024-06-28 | 3.20 | 3.17 | 3.25 | -2.09 | -39.51% | 258 | 886 | 18.32% |
| QQQ240719P00410000 | 2024-05-03 4:11PM EDT | 2024-07-19 | 4.47 | 4.44 | 4.49 | -2.47 | -35.59% | 920 | 5,014 | 17.78% |
| QQQ240816P00410000 | 2024-05-03 4:11PM EDT | 2024-08-16 | 6.21 | 6.17 | 6.20 | -2.38 | -27.71% | 150 | 1,465 | 17.61% |
| QQQ240920P00410000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 8.20 | 7.99 | 8.08 | -2.68 | -24.63% | 10,253 | 8,975 | 17.39% |
| QQQ240930P00410000 | 2024-05-03 2:35PM EDT | 2024-09-30 | 8.60 | 8.46 | 8.68 | -4.14 | -32.50% | 2 | 273 | 17.44% |
| QQQ241018P00410000 | 2024-05-03 3:51PM EDT | 2024-10-18 | 9.79 | 9.50 | 9.76 | -2.85 | -22.55% | 10 | 1,302 | 17.56% |
| QQQ241115P00410000 | 2024-05-03 2:39PM EDT | 2024-11-15 | 11.58 | 11.34 | 11.67 | -2.71 | -18.96% | 61 | 152 | 18.00% |
| QQQ241220P00410000 | 2024-05-02 3:52PM EDT | 2024-12-20 | 16.15 | 12.98 | 13.37 | 0.00 | - | 113 | 7,398 | 17.97% |
| QQQ241231P00410000 | 2024-05-03 9:55AM EDT | 2024-12-31 | 13.80 | 13.32 | 13.75 | -3.14 | -18.54% | 1 | 132 | 17.86% |
| QQQ250117P00410000 | 2024-05-03 3:30PM EDT | 2025-01-17 | 14.36 | 14.25 | 14.46 | -2.85 | -16.56% | 197 | 9,988 | 17.81% |
| QQQ250321P00410000 | 2024-05-03 1:55PM EDT | 2025-03-21 | 16.77 | 16.32 | 16.90 | -4.77 | -22.14% | 12 | 182 | 17.63% |
| QQQ250331P00410000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 20.03 | 16.54 | 17.27 | 0.00 | - | 48 | 37 | 17.61% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 1.56% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.78% |
| QQQ260116P00410000 | 2024-05-03 12:24PM EDT | 2026-01-16 | 25.70 | 23.11 | 27.89 | -4.20 | -14.05% | 1 | 331 | 17.93% |
| QQQ260618P00410000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 33.04 | 26.50 | 31.45 | 0.00 | - | 1 | 1 | 17.57% |
| QQQ261218P00410000 | 2024-04-30 9:30AM EDT | 2026-12-18 | 34.40 | 30.50 | 35.22 | 0.00 | - | 1 | 20 | 17.23% |
© 2024 Yahoo. Todos los derechos reservados.