U.S. markets closed
F S&P 500
5,159.75 +5.00 (+0.10%) F Dow Jones
38,874.00 +42.00 (+0.11%) F Nasdaq
18,009.50 +8.75 (+0.05%) E-mini Russell 2000 Index Futur
2,049.30 +3.50 (+0.17%) Petróleo
78.46 +0.35 (+0.45%) Oro
2,304.80 -3.80 (-0.16%)
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:412.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00412000 | 2024-05-03 3:26PM EDT | 2024-05-06 | 23.77 | 23.85 | 24.33 | +8.18 | +52.47% | 19 | 35 | 54.35% |
| QQQ240507C00412000 | 2024-05-03 2:06PM EDT | 2024-05-07 | 23.60 | 23.94 | 24.37 | +11.99 | +103.27% | 20 | 94 | 48.68% |
| QQQ240508C00412000 | 2024-05-03 9:30AM EDT | 2024-05-08 | 22.46 | 24.02 | 24.44 | +10.92 | +94.63% | 1 | 52 | 43.02% |
| QQQ240509C00412000 | 2024-05-02 2:06PM EDT | 2024-05-09 | 15.11 | 24.23 | 24.65 | +15.11 | - | - | 99 | 40.65% |
| QQQ240510C00412000 | 2024-05-03 1:46PM EDT | 2024-05-10 | 23.49 | 24.40 | 24.74 | +7.74 | +49.14% | 7 | 168 | 37.92% |
| QQQ240513C00412000 | 2024-05-02 10:58AM EDT | 2024-05-13 | 13.86 | 24.52 | 24.81 | +13.86 | - | - | 4 | 31.45% |
| QQQ240514C00412000 | 2024-05-01 1:13PM EDT | 2024-05-14 | 12.88 | 24.64 | 24.98 | +12.88 | - | - | 26 | 30.95% |
| QQQ240516C00412000 | 2024-05-02 3:45PM EDT | 2024-05-16 | 16.85 | 25.08 | 25.32 | +16.85 | - | - | 1 | 30.16% |
| QQQ240517C00412000 | 2024-05-02 2:11PM EDT | 2024-05-17 | 16.87 | 25.17 | 25.55 | 0.00 | - | 4 | 97 | 30.16% |
| QQQ240524C00412000 | 2024-05-03 2:57PM EDT | 2024-05-24 | 26.20 | 26.24 | 26.68 | +9.14 | +53.58% | 4 | 122 | 28.58% |
| QQQ240531C00412000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 25.20 | 27.00 | 27.32 | +25.20 | - | 26 | 8 | 26.51% |
| QQQ240614C00412000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 29.10 | 29.05 | 29.37 | +29.10 | - | 60 | 0 | 26.13% |
| QQQ240719C00412000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 32.77 | 32.66 | 32.96 | +9.23 | +39.21% | 1 | 137 | 24.63% |
| QQQ241231C00412000 | 2024-03-19 2:16PM EDT | 2024-12-31 | 57.73 | 44.43 | 44.99 | 0.00 | - | 2 | 4 | 23.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00412000 | 2024-05-03 4:00PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 469 | 1,327 | 30.08% |
| QQQ240507P00412000 | 2024-05-03 3:59PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.22 | -95.65% | 513 | 419 | 24.61% |
| QQQ240508P00412000 | 2024-05-03 3:39PM EDT | 2024-05-08 | 0.03 | 0.02 | 0.03 | -0.44 | -93.62% | 71 | 386 | 22.27% |
| QQQ240509P00412000 | 2024-05-03 3:44PM EDT | 2024-05-09 | 0.05 | 0.04 | 0.05 | -0.44 | -89.80% | 54 | 272 | 21.39% |
| QQQ240510P00412000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | -0.60 | -89.55% | 983 | 2,591 | 20.41% |
| QQQ240513P00412000 | 2024-05-03 3:44PM EDT | 2024-05-13 | 0.15 | 0.11 | 0.13 | +0.15 | - | 21 | 75 | 18.41% |
| QQQ240514P00412000 | 2024-05-03 3:44PM EDT | 2024-05-14 | 0.21 | 0.17 | 0.19 | +0.21 | - | 33 | 5,073 | 18.65% |
| QQQ240515P00412000 | 2024-05-03 3:44PM EDT | 2024-05-15 | 0.33 | 0.28 | 0.31 | +0.33 | - | 9 | 98 | 19.53% |
| QQQ240516P00412000 | 2024-05-02 3:59PM EDT | 2024-05-16 | 1.55 | 0.36 | 0.40 | +1.55 | - | - | 1 | 19.73% |
| QQQ240517P00412000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.49 | 0.45 | 0.46 | -1.06 | -68.39% | 1,217 | 2,821 | 19.56% |
| QQQ240524P00412000 | 2024-05-03 4:08PM EDT | 2024-05-24 | 1.06 | 1.03 | 1.06 | -1.93 | -64.55% | 178 | 441 | 19.51% |
| QQQ240531P00412000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 1.50 | 1.43 | 1.48 | -1.64 | -52.23% | 84 | 1,067 | 18.57% |
| QQQ240614P00412000 | 2024-05-03 3:45PM EDT | 2024-06-14 | 2.67 | 2.53 | 2.62 | +2.67 | - | 103 | 2 | 18.35% |
| QQQ240719P00412000 | 2024-05-03 3:47PM EDT | 2024-07-19 | 4.99 | 4.80 | 4.85 | -2.21 | -30.69% | 1,030 | 338 | 17.44% |
| QQQ241231P00412000 | 2024-04-24 10:31AM EDT | 2024-12-31 | 17.63 | 13.84 | 14.26 | 0.00 | - | 2 | 13 | 17.64% |
© 2024 Yahoo. Todos los derechos reservados.