U.S. markets closed
F S&P 500
5,161.00 +6.25 (+0.12%) F Dow Jones
38,885.00 +53.00 (+0.14%) F Nasdaq
18,012.50 +11.75 (+0.07%) E-mini Russell 2000 Index Futur
2,050.60 +4.80 (+0.23%) Petróleo
78.33 +0.22 (+0.28%) Oro
2,303.00 -5.60 (-0.24%)
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:418.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00418000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 17.87 | 17.86 | 18.33 | +8.54 | +91.53% | 14 | 262 | 61.43% |
| QQQ240507C00418000 | 2024-05-03 1:51PM EDT | 2024-05-07 | 17.33 | 17.99 | 18.30 | +7.77 | +81.28% | 216 | 191 | 46.88% |
| QQQ240508C00418000 | 2024-05-03 2:06PM EDT | 2024-05-08 | 17.68 | 18.13 | 18.43 | +7.83 | +79.49% | 11 | 327 | 39.92% |
| QQQ240509C00418000 | 2024-05-02 1:12PM EDT | 2024-05-09 | 9.22 | 18.37 | 18.71 | 0.00 | - | 84 | 116 | 37.40% |
| QQQ240510C00418000 | 2024-05-03 12:27PM EDT | 2024-05-10 | 18.02 | 18.51 | 18.79 | +7.50 | +71.29% | 39 | 315 | 34.13% |
| QQQ240513C00418000 | 2024-05-02 3:02PM EDT | 2024-05-13 | 11.46 | 18.68 | 18.90 | +11.46 | - | - | 43 | 27.71% |
| QQQ240514C00418000 | 2024-05-03 1:31PM EDT | 2024-05-14 | 18.16 | 18.86 | 19.19 | +18.16 | - | 20 | 39 | 27.84% |
| QQQ240516C00418000 | 2024-05-02 3:24PM EDT | 2024-05-16 | 12.87 | 19.45 | 19.71 | +12.87 | - | - | 1 | 27.81% |
| QQQ240517C00418000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 19.69 | 19.65 | 19.90 | +8.71 | +79.33% | 5 | 592 | 27.49% |
| QQQ240524C00418000 | 2024-05-03 9:41AM EDT | 2024-05-24 | 19.89 | 20.99 | 21.25 | +5.73 | +40.47% | 115 | 243 | 26.44% |
| QQQ240531C00418000 | 2024-05-02 2:22PM EDT | 2024-05-31 | 14.74 | 21.79 | 22.10 | 0.00 | - | 9 | 115 | 24.90% |
| QQQ240607C00418000 | 2024-05-02 1:26PM EDT | 2024-06-07 | 15.50 | 22.95 | 23.18 | 0.00 | - | 5 | 7 | 24.60% |
| QQQ240614C00418000 | 2024-05-03 12:38PM EDT | 2024-06-14 | 23.76 | 24.07 | 24.37 | +23.76 | - | 3 | 0 | 24.77% |
| QQQ240719C00418000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 27.07 | 27.95 | 28.19 | +4.73 | +21.17% | 3 | 116 | 23.54% |
| QQQ241231C00418000 | 2024-04-26 11:10AM EDT | 2024-12-31 | 44.15 | 45.56 | 46.15 | 0.00 | - | 1 | 227 | 26.69% |
| QQQ250331C00418000 | 2024-04-25 1:12PM EDT | 2025-03-31 | 45.75 | 53.02 | 53.96 | 0.00 | - | 1 | 1 | 27.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00418000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.02 | -0.54 | -98.18% | 3,137 | 1,752 | 32.42% |
| QQQ240507P00418000 | 2024-05-03 4:09PM EDT | 2024-05-07 | 0.02 | 0.02 | 0.03 | -0.81 | -97.59% | 245 | 1,067 | 24.22% |
| QQQ240508P00418000 | 2024-05-03 3:57PM EDT | 2024-05-08 | 0.07 | 0.05 | 0.06 | -1.11 | -94.07% | 871 | 596 | 21.78% |
| QQQ240509P00418000 | 2024-05-03 3:36PM EDT | 2024-05-09 | 0.13 | 0.09 | 0.10 | -1.44 | -91.72% | 67 | 62 | 20.51% |
| QQQ240510P00418000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.18 | 0.16 | 0.17 | -1.40 | -88.61% | 10,623 | 988 | 20.17% |
| QQQ240513P00418000 | 2024-05-03 3:37PM EDT | 2024-05-13 | 0.33 | 0.26 | 0.28 | +0.33 | - | 80 | 104 | 17.63% |
| QQQ240514P00418000 | 2024-05-03 4:06PM EDT | 2024-05-14 | 0.39 | 0.37 | 0.41 | +0.39 | - | 1,110 | 7,234 | 18.12% |
| QQQ240515P00418000 | 2024-05-03 2:26PM EDT | 2024-05-15 | 0.68 | 0.58 | 0.61 | +0.68 | - | 12 | 31 | 18.98% |
| QQQ240516P00418000 | 2024-05-03 3:49PM EDT | 2024-05-16 | 0.80 | 0.70 | 0.75 | +0.80 | - | 42 | 5 | 19.15% |
| QQQ240517P00418000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.92 | 0.84 | 0.87 | -1.80 | -66.18% | 587 | 1,077 | 19.14% |
| QQQ240524P00418000 | 2024-05-03 4:02PM EDT | 2024-05-24 | 1.71 | 1.68 | 1.72 | -2.37 | -58.09% | 701 | 430 | 19.01% |
| QQQ240531P00418000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 2.35 | 2.20 | 2.25 | -2.17 | -48.01% | 285 | 647 | 17.99% |
| QQQ240607P00418000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 2.98 | 2.80 | 2.89 | -2.33 | -43.88% | 64 | 161 | 17.71% |
| QQQ240614P00418000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 3.70 | 3.50 | 3.62 | +3.70 | - | 1 | 4 | 17.77% |
| QQQ240719P00418000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 6.10 | 6.05 | 6.11 | -3.10 | -33.70% | 35 | 465 | 16.87% |
| QQQ241231P00418000 | 2024-05-02 2:49PM EDT | 2024-12-31 | 18.87 | 15.51 | 15.95 | 0.00 | - | 9 | 30 | 17.16% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 2025-03-31 | 22.52 | 18.83 | 19.60 | 0.00 | - | 1 | 1 | 16.98% |
© 2024 Yahoo. Todos los derechos reservados.