U.S. markets closed
F S&P 500
5,159.75 +5.00 (+0.10%) F Dow Jones
38,869.00 +37.00 (+0.10%) F Nasdaq
18,007.00 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,051.50 +5.70 (+0.28%) Petróleo
78.36 +0.25 (+0.32%) Oro
2,320.10 +11.50 (+0.50%)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00425000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 11.20 | 11.02 | 11.34 | +6.77 | +152.82% | 1,418 | 1,117 | 47.07% |
| QQQ240507C00425000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 11.15 | 11.09 | 11.48 | +6.15 | +123.00% | 107 | 926 | 35.03% |
| QQQ240508C00425000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 10.90 | 11.33 | 11.66 | +5.63 | +106.83% | 84 | 874 | 30.35% |
| QQQ240509C00425000 | 2024-05-03 11:31AM EDT | 2024-05-09 | 10.50 | 11.62 | 12.01 | +4.59 | +77.66% | 10 | 281 | 29.05% |
| QQQ240510C00425000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 12.05 | 11.94 | 12.20 | +5.64 | +87.99% | 779 | 10,892 | 27.26% |
| QQQ240513C00425000 | 2024-05-03 3:30PM EDT | 2024-05-13 | 12.17 | 12.23 | 12.48 | +12.17 | - | 33 | 520 | 23.00% |
| QQQ240514C00425000 | 2024-05-03 4:03PM EDT | 2024-05-14 | 12.40 | 12.51 | 12.75 | +12.40 | - | 19 | 98 | 22.95% |
| QQQ240515C00425000 | 2024-05-03 10:22AM EDT | 2024-05-15 | 11.34 | 12.91 | 13.25 | +11.34 | - | 6 | 106 | 23.94% |
| QQQ240516C00425000 | 2024-05-03 3:36PM EDT | 2024-05-16 | 13.21 | 13.34 | 13.57 | +13.21 | - | 5 | 16 | 24.10% |
| QQQ240517C00425000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 13.63 | 13.64 | 13.82 | +5.23 | +62.26% | 7,407 | 37,642 | 24.02% |
| QQQ240524C00425000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 15.32 | 15.28 | 15.55 | +5.07 | +49.46% | 451 | 1,863 | 24.09% |
| QQQ240531C00425000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 16.30 | 16.17 | 16.46 | +5.50 | +50.93% | 94 | 949 | 22.76% |
| QQQ240607C00425000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 17.28 | 17.43 | 17.70 | +5.23 | +43.40% | 99 | 205 | 22.78% |
| QQQ240614C00425000 | 2024-05-03 4:11PM EDT | 2024-06-14 | 18.77 | 18.69 | 18.96 | +18.77 | - | 23 | 3 | 23.04% |
| QQQ240621C00425000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 19.70 | 19.65 | 19.81 | +5.20 | +35.86% | 718 | 24,167 | 22.70% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| QQQ240719C00425000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 22.77 | 22.84 | 23.06 | +4.97 | +27.92% | 56 | 2,820 | 22.30% |
| QQQ240816C00425000 | 2024-05-03 4:00PM EDT | 2024-08-16 | 26.24 | 26.48 | 26.75 | +5.26 | +25.07% | 70 | 244 | 23.18% |
| QQQ240920C00425000 | 2024-05-03 4:01PM EDT | 2024-09-20 | 30.62 | 30.61 | 30.94 | +5.52 | +21.99% | 343 | 1,685 | 24.07% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-05-03 3:50PM EDT | 2024-10-18 | 33.00 | 33.29 | 33.66 | +8.25 | +33.33% | 6 | 344 | 24.33% |
| QQQ241115C00425000 | 2024-05-03 1:08PM EDT | 2024-11-15 | 36.49 | 36.87 | 37.32 | +5.49 | +17.71% | 3 | 671 | 25.47% |
| QQQ241220C00425000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 39.00 | 40.47 | 40.99 | +4.42 | +12.78% | 6 | 1,181 | 26.17% |
| QQQ241231C00425000 | 2024-05-03 12:48PM EDT | 2024-12-31 | 40.61 | 40.84 | 41.42 | +6.11 | +17.71% | 3 | 95 | 25.88% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-05-03 11:19AM EDT | 2025-03-21 | 47.05 | 48.13 | 48.96 | +5.51 | +13.26% | 1 | 970 | 27.16% |
| QQQ250331C00425000 | 2024-04-26 3:35PM EDT | 2025-03-31 | 47.70 | 48.41 | 49.33 | 0.00 | - | 1 | 10 | 26.98% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00425000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.03 | 0.02 | 0.03 | -2.18 | -98.64% | 6,049 | 1,610 | 21.88% |
| QQQ240507P00425000 | 2024-05-03 4:11PM EDT | 2024-05-07 | 0.11 | 0.11 | 0.12 | -2.46 | -95.72% | 5,509 | 987 | 19.53% |
| QQQ240508P00425000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 0.25 | 0.23 | 0.25 | -2.80 | -91.80% | 1,955 | 389 | 18.70% |
| QQQ240509P00425000 | 2024-05-03 4:09PM EDT | 2024-05-09 | 0.40 | 0.38 | 0.40 | -2.80 | -87.50% | 401 | 299 | 18.26% |
| QQQ240510P00425000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 0.58 | 0.57 | 0.58 | -3.07 | -84.11% | 11,160 | 13,426 | 18.18% |
| QQQ240513P00425000 | 2024-05-03 4:11PM EDT | 2024-05-13 | 0.81 | 0.76 | 0.81 | +0.81 | - | 885 | 167 | 15.99% |
| QQQ240514P00425000 | 2024-05-03 4:04PM EDT | 2024-05-14 | 1.04 | 0.98 | 1.03 | +1.04 | - | 161 | 112 | 16.39% |
| QQQ240515P00425000 | 2024-05-03 3:56PM EDT | 2024-05-15 | 1.54 | 1.39 | 1.41 | +1.54 | - | 174 | 194 | 17.54% |
| QQQ240516P00425000 | 2024-05-03 3:03PM EDT | 2024-05-16 | 1.73 | 1.56 | 1.62 | +1.73 | - | 38 | 20 | 17.70% |
| QQQ240517P00425000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 1.79 | 1.77 | 1.80 | -3.32 | -64.97% | 15,268 | 51,644 | 17.73% |
| QQQ240524P00425000 | 2024-05-03 4:00PM EDT | 2024-05-24 | 3.06 | 2.94 | 2.99 | -3.71 | -54.80% | 884 | 4,899 | 17.89% |
| QQQ240531P00425000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 3.63 | 3.56 | 3.64 | -3.27 | -47.39% | 1,204 | 1,933 | 16.96% |
| QQQ240607P00425000 | 2024-05-03 4:08PM EDT | 2024-06-07 | 4.42 | 4.32 | 4.40 | -3.58 | -44.75% | 690 | 544 | 16.73% |
| QQQ240614P00425000 | 2024-05-03 4:11PM EDT | 2024-06-14 | 5.20 | 5.08 | 5.24 | +5.20 | - | 99 | 6 | 16.84% |
| QQQ240621P00425000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 5.70 | 5.63 | 5.69 | -3.50 | -38.04% | 9,799 | 58,789 | 16.33% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 1.56% |
| QQQ240719P00425000 | 2024-05-03 4:11PM EDT | 2024-07-19 | 7.94 | 7.89 | 7.98 | -3.66 | -31.55% | 1,205 | 9,986 | 16.09% |
| QQQ240816P00425000 | 2024-05-03 4:08PM EDT | 2024-08-16 | 10.00 | 9.89 | 10.03 | -3.38 | -25.26% | 146 | 7,075 | 16.09% |
| QQQ240920P00425000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 12.13 | 11.91 | 12.08 | -3.89 | -24.28% | 131 | 3,799 | 15.92% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.78% |
| QQQ241018P00425000 | 2024-05-03 2:35PM EDT | 2024-10-18 | 13.80 | 13.63 | 13.92 | -3.59 | -20.64% | 70 | 1,011 | 16.15% |
| QQQ241115P00425000 | 2024-05-03 4:10PM EDT | 2024-11-15 | 15.77 | 15.60 | 15.95 | -3.98 | -20.15% | 9 | 1,573 | 16.60% |
| QQQ241220P00425000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 17.70 | 17.32 | 17.74 | -3.20 | -15.31% | 44 | 1,581 | 16.63% |
| QQQ241231P00425000 | 2024-05-03 3:11PM EDT | 2024-12-31 | 17.98 | 17.69 | 18.13 | -3.66 | -16.91% | 15 | 115 | 16.53% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.78% |
| QQQ250321P00425000 | 2024-05-01 4:00PM EDT | 2025-03-21 | 26.74 | 20.81 | 21.47 | 0.00 | - | 6 | 89 | 16.43% |
| QQQ250331P00425000 | 2024-04-30 3:59PM EDT | 2025-03-31 | 26.15 | 21.08 | 21.87 | 0.00 | - | 10 | 13 | 16.43% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.39% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.39% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.39% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.