U.S. markets closed
F S&P 500
5,159.50 +4.75 (+0.09%) F Dow Jones
38,867.00 +35.00 (+0.09%) F Nasdaq
18,004.75 +4.00 (+0.02%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.33 +0.22 (+0.28%) Oro
2,318.50 +9.90 (+0.43%)
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:422.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00422000 | 2024-05-03 4:08PM EDT | 2024-05-06 | 13.88 | 13.87 | 14.33 | +7.21 | +108.10% | 296 | 792 | 50.83% |
| QQQ240507C00422000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 14.09 | 14.12 | 14.31 | +6.96 | +97.62% | 267 | 925 | 39.09% |
| QQQ240508C00422000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 14.22 | 14.21 | 14.53 | +6.64 | +87.60% | 61 | 762 | 34.35% |
| QQQ240509C00422000 | 2024-05-03 2:19PM EDT | 2024-05-09 | 14.61 | 14.50 | 14.78 | +6.47 | +79.48% | 12 | 327 | 31.98% |
| QQQ240510C00422000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 14.72 | 14.69 | 14.97 | +6.72 | +84.00% | 60 | 1,727 | 30.05% |
| QQQ240513C00422000 | 2024-05-03 12:22PM EDT | 2024-05-13 | 14.23 | 14.92 | 15.24 | +14.23 | - | 12 | 188 | 25.31% |
| QQQ240514C00422000 | 2024-05-03 9:50AM EDT | 2024-05-14 | 14.59 | 15.10 | 15.47 | +14.59 | - | 7 | 67 | 25.05% |
| QQQ240515C00422000 | 2024-05-03 3:55PM EDT | 2024-05-15 | 15.00 | 15.53 | 15.79 | +15.00 | - | 3 | 6 | 25.29% |
| QQQ240516C00422000 | 2024-05-03 1:31PM EDT | 2024-05-16 | 15.27 | 15.88 | 16.12 | +15.27 | - | 2 | 7 | 25.56% |
| QQQ240517C00422000 | 2024-05-03 4:08PM EDT | 2024-05-17 | 16.05 | 16.11 | 16.35 | +5.75 | +55.83% | 154 | 609 | 25.42% |
| QQQ240607C00422000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 19.64 | 19.74 | 20.00 | +5.54 | +39.29% | 5 | 37 | 23.57% |
| QQQ240614C00422000 | 2024-05-03 9:49AM EDT | 2024-06-14 | 20.75 | 20.93 | 21.21 | +20.75 | - | 1 | 2 | 23.74% |
| QQQ240719C00422000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 23.37 | 24.98 | 25.26 | +5.32 | +29.47% | 1 | 175 | 22.89% |
| QQQ241231C00422000 | 2024-05-03 9:45AM EDT | 2024-12-31 | 42.72 | 42.84 | 43.42 | +7.31 | +20.64% | 1 | 20 | 26.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00422000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -1.28 | -99.22% | 3,356 | 2,052 | 25.78% |
| QQQ240507P00422000 | 2024-05-03 4:11PM EDT | 2024-05-07 | 0.05 | 0.05 | 0.06 | -1.63 | -97.02% | 829 | 789 | 21.29% |
| QQQ240508P00422000 | 2024-05-03 3:56PM EDT | 2024-05-08 | 0.15 | 0.11 | 0.12 | -1.87 | -92.57% | 1,522 | 816 | 19.63% |
| QQQ240509P00422000 | 2024-05-03 3:52PM EDT | 2024-05-09 | 0.25 | 0.20 | 0.22 | -2.12 | -89.45% | 199 | 183 | 19.19% |
| QQQ240510P00422000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.34 | -2.26 | -86.92% | 5,850 | 3,803 | 18.97% |
| QQQ240513P00422000 | 2024-05-03 4:06PM EDT | 2024-05-13 | 0.52 | 0.49 | 0.51 | +0.52 | - | 48 | 69 | 16.64% |
| QQQ240514P00422000 | 2024-05-03 4:05PM EDT | 2024-05-14 | 0.69 | 0.65 | 0.68 | +0.69 | - | 31 | 61 | 17.02% |
| QQQ240515P00422000 | 2024-05-03 4:01PM EDT | 2024-05-15 | 0.99 | 0.96 | 0.99 | +0.99 | - | 734 | 96 | 18.16% |
| QQQ240516P00422000 | 2024-05-03 2:35PM EDT | 2024-05-16 | 1.24 | 1.11 | 1.17 | +1.24 | - | 61 | 6 | 18.33% |
| QQQ240517P00422000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.30 | 1.29 | 1.32 | -2.71 | -67.58% | 1,212 | 4,613 | 18.32% |
| QQQ240607P00422000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 3.80 | 3.58 | 3.68 | -3.15 | -45.32% | 115 | 249 | 17.15% |
| QQQ240614P00422000 | 2024-05-03 11:49AM EDT | 2024-06-14 | 4.84 | 4.34 | 4.47 | +4.84 | - | 82 | 3 | 17.22% |
| QQQ240719P00422000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 7.27 | 7.05 | 7.12 | -3.25 | -30.89% | 31 | 799 | 16.42% |
| QQQ241231P00422000 | 2024-05-03 10:40AM EDT | 2024-12-31 | 17.60 | 16.72 | 17.17 | -6.63 | -27.36% | 1 | 22 | 16.80% |
| QQQ250331P00422000 | 2024-05-02 9:57AM EDT | 2025-03-31 | 25.25 | 20.08 | 20.86 | 0.00 | - | 5 | 8 | 16.66% |
© 2024 Yahoo. Todos los derechos reservados.