U.S. markets closed
F S&P 500
5,159.75 +5.00 (+0.10%) F Dow Jones
38,873.00 +41.00 (+0.11%) F Nasdaq
18,007.25 +6.50 (+0.04%) E-mini Russell 2000 Index Futur
2,051.90 +6.10 (+0.30%) Petróleo
78.41 +0.30 (+0.38%) 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:411.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00411000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 24.86 | 24.85 | 25.33 | +9.69 | +63.88% | 1 | 1 | 79.39% |
| QQQ240507C00411000 | 2024-05-01 10:03AM EDT | 2024-05-07 | 12.77 | 24.94 | 25.37 | 0.00 | - | 1 | 54 | 57.47% |
| QQQ240508C00411000 | 2024-05-03 3:21PM EDT | 2024-05-08 | 24.88 | 25.01 | 25.44 | +24.88 | - | 14 | 63 | 51.25% |
| QQQ240509C00411000 | 2024-05-02 3:56PM EDT | 2024-05-09 | 16.55 | 25.22 | 25.65 | +16.55 | - | - | 183 | 46.85% |
| QQQ240510C00411000 | 2024-05-02 2:10PM EDT | 2024-05-10 | 16.75 | 25.32 | 25.73 | 0.00 | - | 5 | 50 | 42.70% |
| QQQ240513C00411000 | 2024-05-02 11:08AM EDT | 2024-05-13 | 15.41 | 25.50 | 25.84 | +15.41 | - | - | 41 | 34.61% |
| QQQ240514C00411000 | 2024-05-03 12:58PM EDT | 2024-05-14 | 24.51 | 25.62 | 25.84 | +24.51 | - | 1 | 14 | 32.63% |
| QQQ240515C00411000 | 2024-05-02 9:54AM EDT | 2024-05-15 | 15.24 | 25.78 | 26.07 | +15.24 | - | - | 1 | 32.46% |
| QQQ240516C00411000 | 2024-05-02 3:45PM EDT | 2024-05-16 | 17.69 | 26.04 | 26.27 | +17.69 | - | - | 1 | 32.14% |
| QQQ240517C00411000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 26.05 | 26.12 | 26.51 | +10.82 | +71.04% | 4 | 23 | 32.08% |
| QQQ240524C00411000 | 2024-05-03 9:56AM EDT | 2024-05-24 | 27.00 | 27.16 | 27.60 | +27.00 | - | 18 | 95 | 29.81% |
| QQQ240531C00411000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 24.42 | 27.89 | 28.20 | +24.42 | - | 1 | 14 | 27.34% |
| QQQ240607C00411000 | 2024-05-02 3:37PM EDT | 2024-06-07 | 21.63 | 28.88 | 29.21 | +21.63 | - | - | 1 | 26.91% |
| QQQ240614C00411000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 29.95 | 29.90 | 30.23 | +29.95 | - | 59 | 0 | 26.75% |
| QQQ240719C00411000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 33.57 | 33.47 | 33.73 | +9.93 | +42.01% | 48 | 93 | 24.94% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 2024-12-31 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 33.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00411000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,481 | 780 | 40.63% |
| QQQ240507P00411000 | 2024-05-03 3:55PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.20 | -95.24% | 565 | 610 | 31.25% |
| QQQ240508P00411000 | 2024-05-03 3:17PM EDT | 2024-05-08 | 0.03 | 0.02 | 0.03 | -0.26 | -89.66% | 58 | 476 | 26.76% |
| QQQ240509P00411000 | 2024-05-03 3:16PM EDT | 2024-05-09 | 0.05 | 0.03 | 0.05 | -0.37 | -88.10% | 135 | 246 | 24.81% |
| QQQ240510P00411000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.55 | -90.16% | 769 | 2,806 | 23.24% |
| QQQ240513P00411000 | 2024-05-03 12:53PM EDT | 2024-05-13 | 0.17 | 0.09 | 0.12 | +0.17 | - | 101 | 213 | 19.97% |
| QQQ240514P00411000 | 2024-05-03 3:44PM EDT | 2024-05-14 | 0.19 | 0.15 | 0.17 | +0.19 | - | 1 | 53 | 19.97% |
| QQQ240515P00411000 | 2024-05-02 9:33AM EDT | 2024-05-15 | 1.72 | 0.25 | 0.27 | +1.72 | - | - | 5 | 20.63% |
| QQQ240516P00411000 | 2024-05-03 10:08AM EDT | 2024-05-16 | 0.52 | 0.32 | 0.35 | +0.52 | - | 2 | 2 | 20.73% |
| QQQ240517P00411000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.42 | -0.98 | -68.53% | 589 | 950 | 20.63% |
| QQQ240524P00411000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 1.01 | 0.95 | 0.98 | -1.45 | -58.94% | 49 | 354 | 20.20% |
| QQQ240531P00411000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 1.40 | 1.33 | 1.38 | -2.31 | -62.26% | 65 | 24 | 19.07% |
| QQQ240607P00411000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 1.94 | 1.80 | 1.88 | -1.98 | -50.51% | 71 | 1,016 | 18.70% |
| QQQ240614P00411000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 2.55 | 2.39 | 2.49 | +2.55 | - | 7 | 2 | 18.74% |
| QQQ240719P00411000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 4.79 | 4.61 | 4.67 | -2.14 | -30.88% | 537 | 4,083 | 17.67% |
| QQQ241231P00411000 | 2024-04-26 9:44AM EDT | 2024-12-31 | 17.00 | 13.58 | 14.00 | 0.00 | - | 5 | 44 | 17.77% |
© 2024 Yahoo. Todos los derechos reservados.