U.S. markets closed
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,868.00 +36.00 (+0.09%) F Nasdaq
18,007.00 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,050.20 +4.40 (+0.22%) Petróleo
78.46 +0.35 (+0.45%) Oro
2,310.80 +2.20 (+0.10%)
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:421.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00421000 | 2024-05-03 4:02PM EDT | 2024-05-06 | 14.86 | 14.86 | 15.33 | +8.15 | +121.46% | 51 | 619 | 53.42% |
| QQQ240507C00421000 | 2024-05-03 3:53PM EDT | 2024-05-07 | 14.82 | 15.01 | 15.32 | +7.13 | +92.72% | 10 | 457 | 41.24% |
| QQQ240508C00421000 | 2024-05-03 3:41PM EDT | 2024-05-08 | 15.05 | 15.18 | 15.47 | +7.12 | +89.79% | 15 | 275 | 35.40% |
| QQQ240509C00421000 | 2024-05-03 3:35PM EDT | 2024-05-09 | 15.02 | 15.45 | 15.74 | +6.92 | +85.43% | 11 | 433 | 33.17% |
| QQQ240510C00421000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 15.29 | 15.63 | 15.95 | +6.13 | +66.92% | 69 | 1,013 | 31.31% |
| QQQ240513C00421000 | 2024-05-03 10:35AM EDT | 2024-05-13 | 13.82 | 15.79 | 16.17 | +13.82 | - | 3 | 58 | 26.05% |
| QQQ240514C00421000 | 2024-05-02 2:54PM EDT | 2024-05-14 | 9.53 | 16.07 | 16.38 | +9.53 | - | - | 59 | 25.68% |
| QQQ240515C00421000 | 2024-05-03 2:27PM EDT | 2024-05-15 | 16.52 | 16.42 | 16.66 | +16.52 | - | 3 | 28 | 25.75% |
| QQQ240516C00421000 | 2024-05-02 3:53PM EDT | 2024-05-16 | 9.95 | 16.75 | 16.96 | +9.95 | - | - | 1 | 25.91% |
| QQQ240517C00421000 | 2024-05-03 12:00PM EDT | 2024-05-17 | 16.46 | 16.98 | 17.27 | +6.05 | +58.12% | 87 | 454 | 26.11% |
| QQQ240524C00421000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 17.73 | 18.46 | 18.69 | +5.99 | +51.02% | 39 | 427 | 25.24% |
| QQQ240531C00421000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 18.94 | 19.29 | 19.71 | +5.53 | +41.24% | 10 | 334 | 24.18% |
| QQQ240607C00421000 | 2024-05-03 11:40AM EDT | 2024-06-07 | 19.97 | 20.53 | 20.78 | +5.05 | +33.85% | 2 | 26 | 23.82% |
| QQQ240719C00421000 | 2024-05-03 12:22PM EDT | 2024-07-19 | 25.14 | 25.71 | 25.92 | +7.77 | +44.73% | 6 | 117 | 22.97% |
| QQQ241231C00421000 | 2024-02-27 4:18PM EDT | 2024-12-31 | 50.22 | 53.74 | 54.54 | 0.00 | - | 2 | 6 | 34.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00421000 | 2024-05-03 3:59PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -1.04 | -98.11% | 5,161 | 2,479 | 27.34% |
| QQQ240507P00421000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 0.04 | 0.04 | 0.05 | -1.41 | -97.24% | 435 | 1,291 | 22.07% |
| QQQ240508P00421000 | 2024-05-03 3:52PM EDT | 2024-05-08 | 0.12 | 0.09 | 0.10 | -1.63 | -93.14% | 553 | 850 | 20.17% |
| QQQ240509P00421000 | 2024-05-03 3:52PM EDT | 2024-05-09 | 0.21 | 0.16 | 0.19 | -1.78 | -89.45% | 398 | 223 | 19.73% |
| QQQ240510P00421000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 0.29 | 0.27 | 0.29 | -1.86 | -86.51% | 2,158 | 3,119 | 19.31% |
| QQQ240513P00421000 | 2024-05-03 4:10PM EDT | 2024-05-13 | 0.43 | 0.42 | 0.43 | +0.43 | - | 65 | 94 | 16.80% |
| QQQ240514P00421000 | 2024-05-03 4:06PM EDT | 2024-05-14 | 0.59 | 0.56 | 0.61 | +0.59 | - | 31 | 30 | 17.38% |
| QQQ240515P00421000 | 2024-05-03 2:29PM EDT | 2024-05-15 | 0.97 | 0.85 | 0.87 | +0.97 | - | 130 | 175 | 18.31% |
| QQQ240516P00421000 | 2024-05-03 3:15PM EDT | 2024-05-16 | 1.10 | 0.99 | 1.04 | +1.10 | - | 192 | 8 | 18.49% |
| QQQ240517P00421000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 1.18 | 1.16 | 1.19 | -2.32 | -66.29% | 1,378 | 1,376 | 18.52% |
| QQQ240524P00421000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 2.29 | 2.14 | 2.19 | -2.83 | -55.27% | 950 | 682 | 18.54% |
| QQQ240531P00421000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 2.94 | 2.72 | 2.77 | -2.68 | -47.69% | 243 | 369 | 17.55% |
| QQQ240607P00421000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 3.57 | 3.40 | 3.47 | -3.08 | -46.32% | 176 | 165 | 17.30% |
| QQQ240614P00421000 | 2024-05-03 3:56PM EDT | 2024-06-14 | 4.37 | 4.12 | 4.24 | +4.37 | - | 7 | 5 | 17.36% |
| QQQ240719P00421000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 6.95 | 6.78 | 6.86 | -3.05 | -30.50% | 38 | 888 | 16.54% |
| QQQ241231P00421000 | 2024-04-19 3:06PM EDT | 2024-12-31 | 28.10 | 16.41 | 16.86 | 0.00 | - | 1 | 31 | 16.89% |
| QQQ250331P00421000 | 2024-04-22 2:38PM EDT | 2025-03-31 | 27.19 | 19.76 | 20.54 | 0.00 | - | 1 | 2 | 16.74% |
© 2024 Yahoo. Todos los derechos reservados.