U.S. markets open in 3 hours 19 minutes
F S&P 500
5,168.25 +13.50 (+0.26%) F Dow Jones
38,910.00 +78.00 (+0.20%) F Nasdaq
18,044.50 +43.75 (+0.24%) E-mini Russell 2000 Index Futur
2,060.80 +15.00 (+0.73%) Petróleo
78.90 +0.79 (+1.01%) Oro
2,330.20 +21.60 (+0.94%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00420000 | 2024-05-03 4:02PM EDT | 2024-05-06 | 16.00 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 0.00% |
| QQQ240507C00420000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 16.07 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| QQQ240508C00420000 | 2024-05-03 2:06PM EDT | 2024-05-08 | 15.73 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240509C00420000 | 2024-05-03 4:01PM EDT | 2024-05-09 | 16.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240510C00420000 | 2024-05-03 4:06PM EDT | 2024-05-10 | 16.51 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 0.00% |
| QQQ240513C00420000 | 2024-05-03 10:53AM EDT | 2024-05-13 | 15.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240514C00420000 | 2024-05-03 12:27PM EDT | 2024-05-14 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240515C00420000 | 2024-05-03 3:42PM EDT | 2024-05-15 | 17.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240516C00420000 | 2024-05-03 9:30AM EDT | 2024-05-16 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00420000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 20,178 | 0 | 0.00% |
| QQQ240524C00420000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 18.98 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| QQQ240531C00420000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 19.90 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| QQQ240607C00420000 | 2024-05-03 2:08PM EDT | 2024-06-07 | 21.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240614C00420000 | 2024-05-03 10:00AM EDT | 2024-06-14 | 22.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240621C00420000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 23.45 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 0.00% |
| QQQ240628C00420000 | 2024-05-03 3:48PM EDT | 2024-06-28 | 23.53 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| QQQ240719C00420000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 26.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ240816C00420000 | 2024-05-03 4:00PM EDT | 2024-08-16 | 29.84 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| QQQ240920C00420000 | 2024-05-03 1:51PM EDT | 2024-09-20 | 33.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240930C00420000 | 2024-04-26 3:37PM EDT | 2024-09-30 | 33.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018C00420000 | 2024-05-03 2:01PM EDT | 2024-10-18 | 36.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241115C00420000 | 2024-05-03 12:43PM EDT | 2024-11-15 | 40.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241220C00420000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 44.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ241231C00420000 | 2024-05-03 10:00AM EDT | 2024-12-31 | 44.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250117C00420000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 45.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ250321C00420000 | 2024-05-03 3:12PM EDT | 2025-03-21 | 51.62 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ250331C00420000 | 2024-05-01 11:17AM EDT | 2025-03-31 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00420000 | 2024-05-03 11:54AM EDT | 2025-06-20 | 58.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-05-03 10:59AM EDT | 2026-01-16 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00420000 | 2024-05-03 11:36AM EDT | 2026-12-18 | 91.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00420000 | 2024-05-03 4:10PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,708 | 0 | 12.50% |
| QQQ240507P00420000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 12.50% |
| QQQ240508P00420000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,456 | 0 | 12.50% |
| QQQ240509P00420000 | 2024-05-03 4:04PM EDT | 2024-05-09 | 0.14 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 6.25% |
| QQQ240510P00420000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8,759 | 0 | 6.25% |
| QQQ240513P00420000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 0.37 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 6.25% |
| QQQ240514P00420000 | 2024-05-03 4:06PM EDT | 2024-05-14 | 0.51 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| QQQ240515P00420000 | 2024-05-03 4:10PM EDT | 2024-05-15 | 0.76 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 6.25% |
| QQQ240516P00420000 | 2024-05-03 3:35PM EDT | 2024-05-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| QQQ240517P00420000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 39,095 | 0 | 6.25% |
| QQQ240524P00420000 | 2024-05-03 4:09PM EDT | 2024-05-24 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1,548 | 0 | 3.13% |
| QQQ240531P00420000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2,725 | 0 | 3.13% |
| QQQ240607P00420000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2,469 | 0 | 3.13% |
| QQQ240614P00420000 | 2024-05-03 4:05PM EDT | 2024-06-14 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 3.13% |
| QQQ240621P00420000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 4.43 | 0.00 | 0.00 | 0.00 | - | 6,045 | 0 | 3.13% |
| QQQ240628P00420000 | 2024-05-03 4:10PM EDT | 2024-06-28 | 5.10 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 1.56% |
| QQQ240719P00420000 | 2024-05-03 4:14PM EDT | 2024-07-19 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2,472 | 0 | 1.56% |
| QQQ240816P00420000 | 2024-05-03 4:12PM EDT | 2024-08-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 1.56% |
| QQQ240920P00420000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 10.68 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 1.56% |
| QQQ240930P00420000 | 2024-05-03 4:06PM EDT | 2024-09-30 | 11.17 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| QQQ241018P00420000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 12.47 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| QQQ241115P00420000 | 2024-05-03 3:09PM EDT | 2024-11-15 | 14.27 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| QQQ241220P00420000 | 2024-05-03 4:09PM EDT | 2024-12-20 | 15.97 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| QQQ241231P00420000 | 2024-05-03 3:11PM EDT | 2024-12-31 | 16.37 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| QQQ250117P00420000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 17.27 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.78% |
| QQQ250321P00420000 | 2024-05-03 1:28PM EDT | 2025-03-21 | 19.69 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| QQQ250331P00420000 | 2024-05-02 2:00PM EDT | 2025-03-31 | 23.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| QQQ250620P00420000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 23.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.78% |
| QQQ260116P00420000 | 2024-05-03 2:21PM EDT | 2026-01-16 | 28.48 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| QQQ260618P00420000 | 2024-05-03 11:05AM EDT | 2026-06-18 | 33.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| QQQ261218P00420000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 40.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.