U.S. markets open in 3 hours 24 minutes
F S&P 500
5,167.75 +13.00 (+0.25%) F Dow Jones
38,918.00 +86.00 (+0.22%) F Nasdaq
18,041.25 +40.50 (+0.22%) E-mini Russell 2000 Index Futur
2,060.70 +14.90 (+0.73%) Petróleo
78.89 +0.78 (+1.00%) Oro
2,330.80 +22.20 (+0.96%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00430000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2,332 | 0 | 0.00% |
| QQQ240507C00430000 | 2024-05-03 4:07PM EDT | 2024-05-07 | 6.45 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.00% |
| QQQ240508C00430000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 7.00 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 0.00% |
| QQQ240509C00430000 | 2024-05-03 3:53PM EDT | 2024-05-09 | 7.16 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| QQQ240510C00430000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 7.76 | 0.00 | 0.00 | 0.00 | - | 2,266 | 0 | 0.00% |
| QQQ240513C00430000 | 2024-05-03 3:47PM EDT | 2024-05-13 | 7.82 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| QQQ240514C00430000 | 2024-05-03 3:56PM EDT | 2024-05-14 | 8.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ240515C00430000 | 2024-05-03 4:01PM EDT | 2024-05-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| QQQ240516C00430000 | 2024-05-03 4:09PM EDT | 2024-05-16 | 9.42 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| QQQ240517C00430000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3,988 | 0 | 0.00% |
| QQQ240524C00430000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 11.85 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| QQQ240531C00430000 | 2024-05-03 4:05PM EDT | 2024-05-31 | 12.60 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| QQQ240607C00430000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 14.05 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| QQQ240614C00430000 | 2024-05-03 4:12PM EDT | 2024-06-14 | 15.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240621C00430000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 16.25 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 0.00% |
| QQQ240628C00430000 | 2024-05-03 3:45PM EDT | 2024-06-28 | 16.58 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| QQQ240719C00430000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 19.10 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| QQQ240816C00430000 | 2024-05-03 4:13PM EDT | 2024-08-16 | 23.26 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| QQQ240920C00430000 | 2024-05-03 2:36PM EDT | 2024-09-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| QQQ240930C00430000 | 2024-05-03 12:24PM EDT | 2024-09-30 | 27.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ241018C00430000 | 2024-05-03 3:52PM EDT | 2024-10-18 | 30.04 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| QQQ241115C00430000 | 2024-05-03 11:57AM EDT | 2024-11-15 | 33.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241220C00430000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 37.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ241231C00430000 | 2024-05-03 2:02PM EDT | 2024-12-31 | 37.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ250117C00430000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 39.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| QQQ250321C00430000 | 2024-05-02 10:24AM EDT | 2025-03-21 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00430000 | 2024-05-01 11:09AM EDT | 2025-03-31 | 38.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00430000 | 2024-05-03 2:36PM EDT | 2025-06-20 | 52.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| QQQ251219C00430000 | 2024-05-02 12:20PM EDT | 2025-12-19 | 58.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00430000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 66.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ260618C00430000 | 2024-04-30 12:39PM EDT | 2026-06-18 | 72.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ261218C00430000 | 2024-05-03 3:49PM EDT | 2026-12-18 | 84.90 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00430000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27,939 | 0 | 6.25% |
| QQQ240507P00430000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7,452 | 0 | 3.13% |
| QQQ240508P00430000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,363 | 0 | 3.13% |
| QQQ240509P00430000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 1.04 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 3.13% |
| QQQ240510P00430000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 1.33 | 0.00 | 0.00 | 0.00 | - | 17,151 | 0 | 3.13% |
| QQQ240513P00430000 | 2024-05-03 4:11PM EDT | 2024-05-13 | 1.66 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 1.56% |
| QQQ240514P00430000 | 2024-05-03 3:52PM EDT | 2024-05-14 | 2.09 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 1.56% |
| QQQ240515P00430000 | 2024-05-03 3:59PM EDT | 2024-05-15 | 2.66 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 1.56% |
| QQQ240516P00430000 | 2024-05-03 4:14PM EDT | 2024-05-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 1.56% |
| QQQ240517P00430000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 2.93 | 0.00 | 0.00 | 0.00 | - | 8,831 | 0 | 1.56% |
| QQQ240524P00430000 | 2024-05-03 4:05PM EDT | 2024-05-24 | 4.41 | 0.00 | 0.00 | 0.00 | - | 2,283 | 0 | 1.56% |
| QQQ240531P00430000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 1.56% |
| QQQ240607P00430000 | 2024-05-03 4:00PM EDT | 2024-06-07 | 5.95 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.78% |
| QQQ240614P00430000 | 2024-05-03 4:12PM EDT | 2024-06-14 | 6.73 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| QQQ240621P00430000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 7.19 | 0.00 | 0.00 | 0.00 | - | 9,217 | 0 | 0.78% |
| QQQ240628P00430000 | 2024-05-03 4:11PM EDT | 2024-06-28 | 7.96 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.78% |
| QQQ240719P00430000 | 2024-05-03 4:13PM EDT | 2024-07-19 | 9.57 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 0.78% |
| QQQ240816P00430000 | 2024-05-03 4:11PM EDT | 2024-08-16 | 11.66 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.78% |
| QQQ240920P00430000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 13.82 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.39% |
| QQQ240930P00430000 | 2024-05-03 3:59PM EDT | 2024-09-30 | 14.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| QQQ241018P00430000 | 2024-05-03 4:13PM EDT | 2024-10-18 | 15.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| QQQ241115P00430000 | 2024-05-03 3:54PM EDT | 2024-11-15 | 17.71 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.39% |
| QQQ241220P00430000 | 2024-05-03 2:42PM EDT | 2024-12-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.39% |
| QQQ241231P00430000 | 2024-05-03 12:44PM EDT | 2024-12-31 | 19.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| QQQ250117P00430000 | 2024-05-03 3:48PM EDT | 2025-01-17 | 20.67 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.39% |
| QQQ250321P00430000 | 2024-05-03 1:18PM EDT | 2025-03-21 | 23.06 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 0.39% |
| QQQ250331P00430000 | 2024-05-03 2:08PM EDT | 2025-03-31 | 23.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| QQQ250620P00430000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 26.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| QQQ251219P00430000 | 2024-05-03 3:39PM EDT | 2025-12-19 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ260116P00430000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 32.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| QQQ260618P00430000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ261218P00430000 | 2024-05-01 2:34PM EDT | 2026-12-18 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.