U.S. markets closed
F S&P 500
5,159.50 +4.75 (+0.09%) F Dow Jones
38,865.00 +33.00 (+0.08%) F Nasdaq
18,007.50 +6.75 (+0.04%) E-mini Russell 2000 Index Futur
2,049.80 +4.00 (+0.20%) Petróleo
78.46 +0.35 (+0.45%) Oro
2,316.00 +7.40 (+0.32%)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00415000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 21.04 | 20.86 | 21.33 | +8.68 | +70.23% | 89 | 158 | 69.29% |
| QQQ240507C00415000 | 2024-05-03 10:24AM EDT | 2024-05-07 | 19.11 | 20.95 | 21.38 | +8.27 | +76.29% | 7 | 136 | 50.29% |
| QQQ240508C00415000 | 2024-05-03 2:29PM EDT | 2024-05-08 | 21.09 | 21.03 | 21.46 | +8.27 | +64.51% | 1 | 132 | 45.17% |
| QQQ240509C00415000 | 2024-05-02 1:24PM EDT | 2024-05-09 | 12.03 | 21.32 | 21.62 | +12.03 | - | - | 161 | 40.85% |
| QQQ240510C00415000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 21.38 | 21.44 | 21.78 | +7.42 | +53.15% | 168 | 6,288 | 38.01% |
| QQQ240513C00415000 | 2024-05-02 11:08AM EDT | 2024-05-13 | 12.10 | 21.58 | 21.87 | +12.10 | - | - | 34 | 30.69% |
| QQQ240514C00415000 | 2024-05-02 3:24PM EDT | 2024-05-14 | 14.49 | 21.72 | 22.01 | +14.49 | - | - | 119 | 29.83% |
| QQQ240515C00415000 | 2024-05-03 10:43AM EDT | 2024-05-15 | 20.74 | 21.95 | 22.18 | +20.74 | - | 1 | 2 | 29.31% |
| QQQ240516C00415000 | 2024-05-02 12:12PM EDT | 2024-05-16 | 12.73 | 22.18 | 22.56 | +12.73 | - | - | 12 | 29.98% |
| QQQ240517C00415000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 21.88 | 22.35 | 22.72 | +6.98 | +46.85% | 112 | 8,707 | 29.49% |
| QQQ240524C00415000 | 2024-05-03 4:00PM EDT | 2024-05-24 | 23.38 | 23.61 | 23.85 | +9.06 | +63.27% | 6 | 610 | 27.56% |
| QQQ240531C00415000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 24.14 | 24.36 | 24.77 | +6.16 | +34.26% | 114 | 1,006 | 26.20% |
| QQQ240607C00415000 | 2024-05-02 9:44AM EDT | 2024-06-07 | 17.12 | 25.45 | 25.71 | 0.00 | - | 1 | 18 | 25.54% |
| QQQ240614C00415000 | 2024-05-03 1:57PM EDT | 2024-06-14 | 26.15 | 26.52 | 26.83 | +26.15 | - | 47 | 0 | 25.58% |
| QQQ240621C00415000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 27.45 | 27.39 | 27.63 | +9.02 | +48.94% | 123 | 3,916 | 25.13% |
| QQQ240628C00415000 | 2023-12-26 4:28PM EDT | 2024-06-28 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 0.00% |
| QQQ240719C00415000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 30.19 | 30.27 | 30.53 | +5.91 | +24.34% | 21 | 587 | 24.14% |
| QQQ240816C00415000 | 2024-05-03 4:03PM EDT | 2024-08-16 | 33.69 | 33.71 | 34.07 | +6.33 | +23.14% | 79 | 55 | 24.86% |
| QQQ240920C00415000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 37.53 | 37.70 | 38.08 | +5.24 | +16.23% | 34 | 7,127 | 25.55% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-05-02 12:54PM EDT | 2024-10-18 | 32.64 | 40.27 | 40.67 | 0.00 | - | 82 | 133 | 25.66% |
| QQQ241115C00415000 | 2024-05-03 11:54AM EDT | 2024-11-15 | 43.48 | 43.77 | 44.23 | +0.63 | +1.47% | 8 | 56 | 26.73% |
| QQQ241220C00415000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 47.37 | 47.30 | 47.84 | +5.39 | +12.84% | 3 | 856 | 27.38% |
| QQQ241231C00415000 | 2024-05-01 10:30AM EDT | 2024-12-31 | 39.50 | 47.65 | 48.25 | 0.00 | - | 1 | 103 | 27.05% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-04-30 2:35PM EDT | 2025-03-21 | 50.83 | 54.80 | 55.65 | 0.00 | - | 3 | 148 | 28.21% |
| QQQ250331C00415000 | 2024-04-30 12:49PM EDT | 2025-03-31 | 50.83 | 55.05 | 55.99 | 0.00 | - | 230 | 120 | 28.00% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00415000 | 2024-05-03 4:01PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 1,963 | 3,337 | 37.50% |
| QQQ240507P00415000 | 2024-05-03 3:59PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.03 | -0.42 | -95.45% | 284 | 2,191 | 27.93% |
| QQQ240508P00415000 | 2024-05-03 4:05PM EDT | 2024-05-08 | 0.04 | 0.03 | 0.04 | -0.61 | -93.85% | 100 | 550 | 23.63% |
| QQQ240509P00415000 | 2024-05-03 4:01PM EDT | 2024-05-09 | 0.07 | 0.06 | 0.07 | -0.75 | -91.46% | 403 | 166 | 22.17% |
| QQQ240510P00415000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.12 | -0.96 | -90.57% | 4,031 | 9,128 | 21.63% |
| QQQ240513P00415000 | 2024-05-03 4:02PM EDT | 2024-05-13 | 0.19 | 0.15 | 0.19 | +0.19 | - | 336 | 248 | 18.56% |
| QQQ240514P00415000 | 2024-05-03 4:06PM EDT | 2024-05-14 | 0.26 | 0.25 | 0.27 | +0.26 | - | 2,132 | 5,157 | 18.75% |
| QQQ240515P00415000 | 2024-05-03 4:14PM EDT | 2024-05-15 | 0.41 | 0.40 | 0.43 | +0.41 | - | 34 | 53 | 19.68% |
| QQQ240516P00415000 | 2024-05-03 10:18AM EDT | 2024-05-16 | 0.78 | 0.50 | 0.53 | +0.78 | - | 20 | 6 | 19.73% |
| QQQ240517P00415000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.63 | 0.61 | 0.63 | -1.52 | -70.70% | 5,970 | 59,872 | 19.73% |
| QQQ240524P00415000 | 2024-05-03 4:11PM EDT | 2024-05-24 | 1.34 | 1.32 | 1.35 | -1.92 | -58.90% | 1,755 | 5,045 | 19.51% |
| QQQ240531P00415000 | 2024-05-03 4:07PM EDT | 2024-05-31 | 1.84 | 1.79 | 1.82 | -1.96 | -51.58% | 1,702 | 1,724 | 18.43% |
| QQQ240607P00415000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 2.49 | 2.36 | 2.40 | -2.12 | -45.99% | 283 | 411 | 18.11% |
| QQQ240614P00415000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 3.15 | 2.97 | 3.08 | +3.15 | - | 78 | 11 | 18.18% |
| QQQ240621P00415000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 3.46 | 3.43 | 3.47 | -2.42 | -41.16% | 5,111 | 51,218 | 17.64% |
| QQQ240628P00415000 | 2023-12-26 4:14PM EDT | 2024-06-28 | 19.46 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 3.13% |
| QQQ240719P00415000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 5.45 | 5.40 | 5.45 | -2.52 | -31.62% | 627 | 9,388 | 17.22% |
| QQQ240816P00415000 | 2024-05-03 4:01PM EDT | 2024-08-16 | 7.27 | 7.21 | 7.27 | -2.83 | -28.02% | 187 | 1,157 | 17.08% |
| QQQ240920P00415000 | 2024-05-03 4:03PM EDT | 2024-09-20 | 9.28 | 9.07 | 9.25 | -2.93 | -24.00% | 4,271 | 13,769 | 16.90% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| QQQ241018P00415000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 10.98 | 10.72 | 11.00 | -2.89 | -20.84% | 2,013 | 6,866 | 17.10% |
| QQQ241115P00415000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 13.01 | 12.62 | 12.96 | -3.41 | -20.77% | 2 | 359 | 17.54% |
| QQQ241220P00415000 | 2024-05-03 4:10PM EDT | 2024-12-20 | 14.49 | 14.30 | 14.70 | -3.19 | -18.04% | 363 | 10,920 | 17.53% |
| QQQ241231P00415000 | 2024-05-03 2:46PM EDT | 2024-12-31 | 14.96 | 14.66 | 15.08 | -4.10 | -21.51% | 2 | 85 | 17.42% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 1.56% |
| QQQ250321P00415000 | 2024-05-02 3:40PM EDT | 2025-03-21 | 21.16 | 17.73 | 18.31 | 0.00 | - | 4 | 2,547 | 17.23% |
| QQQ250331P00415000 | 2024-04-30 12:49PM EDT | 2025-03-31 | 21.73 | 17.94 | 18.70 | 0.00 | - | 231 | 124 | 17.22% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 0.78% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 0.78% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 0.78% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.