U.S. markets open in 7 hours 33 minutes
F S&P 500
5,158.00 +3.25 (+0.06%) F Dow Jones
38,861.00 +29.00 (+0.07%) F Nasdaq
17,996.00 -4.75 (-0.03%) E-mini Russell 2000 Index Futur
2,052.70 +6.90 (+0.34%) Petróleo
78.52 +0.41 (+0.52%) Oro
2,321.60 +13.00 (+0.56%)
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:433.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00433000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 3.70 | 0.00 | 0.00 | 0.00 | - | 9,289 | 0 | 0.00% |
| QQQ240507C00433000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 4.06 | 0.00 | 0.00 | 0.00 | - | 2,307 | 0 | 0.00% |
| QQQ240508C00433000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1,730 | 0 | 0.00% |
| QQQ240509C00433000 | 2024-05-03 3:57PM EDT | 2024-05-09 | 4.76 | 0.00 | 0.00 | 0.00 | - | 660 | 0 | 0.00% |
| QQQ240510C00433000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 5.61 | 0.00 | 0.00 | 0.00 | - | 5,794 | 0 | 0.00% |
| QQQ240513C00433000 | 2024-05-03 4:08PM EDT | 2024-05-13 | 5.89 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| QQQ240514C00433000 | 2024-05-03 3:56PM EDT | 2024-05-14 | 6.06 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| QQQ240515C00433000 | 2024-05-03 3:36PM EDT | 2024-05-15 | 6.97 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| QQQ240516C00433000 | 2024-05-03 2:50PM EDT | 2024-05-16 | 7.51 | 0.00 | 0.00 | 0.00 | - | 473 | - | 0.00% |
| QQQ240517C00433000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 7.79 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 0.00% |
| QQQ240524C00433000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 9.46 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| QQQ240531C00433000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 10.80 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| QQQ240607C00433000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 11.97 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| QQQ240614C00433000 | 2024-05-03 12:59PM EDT | 2024-06-14 | 12.69 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240719C00433000 | 2024-05-03 11:27AM EDT | 2024-07-19 | 16.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ241231C00433000 | 2024-04-29 1:27PM EDT | 2024-12-31 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321C00433000 | 2024-04-29 11:30AM EDT | 2025-03-21 | 42.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250331C00433000 | 2024-05-03 1:28PM EDT | 2025-03-31 | 43.25 | 0.00 | 0.00 | 0.00 | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00433000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.54 | 0.00 | 0.00 | 0.00 | - | 50,232 | 0 | 3.13% |
| QQQ240507P00433000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | 3,138 | 0 | 1.56% |
| QQQ240508P00433000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4,915 | 0 | 1.56% |
| QQQ240509P00433000 | 2024-05-03 4:10PM EDT | 2024-05-09 | 1.80 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 1.56% |
| QQQ240510P00433000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.11 | 0.00 | 0.00 | 0.00 | - | 8,818 | 0 | 1.56% |
| QQQ240513P00433000 | 2024-05-03 4:13PM EDT | 2024-05-13 | 2.50 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.78% |
| QQQ240514P00433000 | 2024-05-03 4:11PM EDT | 2024-05-14 | 2.88 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.78% |
| QQQ240515P00433000 | 2024-05-03 4:06PM EDT | 2024-05-15 | 3.47 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.78% |
| QQQ240516P00433000 | 2024-05-03 3:59PM EDT | 2024-05-16 | 3.94 | 0.00 | 0.00 | 0.00 | - | 103 | - | 0.78% |
| QQQ240517P00433000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5,320 | 0 | 0.78% |
| QQQ240524P00433000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1,401 | 0 | 0.78% |
| QQQ240531P00433000 | 2024-05-03 4:01PM EDT | 2024-05-31 | 6.17 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.39% |
| QQQ240607P00433000 | 2024-05-03 3:34PM EDT | 2024-06-07 | 7.22 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.39% |
| QQQ240614P00433000 | 2024-05-03 2:16PM EDT | 2024-06-14 | 7.97 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| QQQ240719P00433000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 10.84 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.39% |
| QQQ241231P00433000 | 2024-04-29 10:51AM EDT | 2024-12-31 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ250321P00433000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 27.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.20% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2024 Yahoo. Todos los derechos reservados.