U.S. markets closed
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,872.00 +40.00 (+0.10%) F Nasdaq
18,006.25 +5.50 (+0.03%) E-mini Russell 2000 Index Futur
2,052.80 +7.00 (+0.34%) Petróleo
78.35 +0.24 (+0.31%) Oro
2,318.10 +9.50 (+0.41%)
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:434.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00434000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 2.94 | 2.81 | 2.96 | +2.15 | +272.15% | 20,521 | 1,324 | 23.90% |
| QQQ240507C00434000 | 2024-05-03 4:00PM EDT | 2024-05-07 | 3.31 | 3.41 | 3.55 | +2.19 | +195.54% | 2,314 | 373 | 21.63% |
| QQQ240508C00434000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 3.90 | 3.94 | 4.06 | +2.46 | +170.83% | 1,939 | 466 | 20.96% |
| QQQ240509C00434000 | 2024-05-03 4:06PM EDT | 2024-05-09 | 4.39 | 4.44 | 4.60 | +2.60 | +145.25% | 806 | 328 | 21.17% |
| QQQ240510C00434000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 4.89 | 4.88 | 5.00 | +2.78 | +131.75% | 4,655 | 1,111 | 20.92% |
| QQQ240513C00434000 | 2024-05-03 3:36PM EDT | 2024-05-13 | 5.27 | 5.34 | 5.47 | +5.27 | - | 500 | 49 | 18.38% |
| QQQ240514C00434000 | 2024-05-03 3:37PM EDT | 2024-05-14 | 5.71 | 5.75 | 5.91 | +5.71 | - | 120 | 107 | 18.96% |
| QQQ240515C00434000 | 2024-05-03 2:40PM EDT | 2024-05-15 | 6.41 | 6.38 | 6.54 | +6.41 | - | 273 | 69 | 20.19% |
| QQQ240516C00434000 | 2024-05-03 2:33PM EDT | 2024-05-16 | 6.96 | 6.81 | 6.96 | +6.96 | - | 215 | - | 20.66% |
| QQQ240517C00434000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 7.13 | 7.15 | 7.29 | +3.32 | +87.14% | 1,913 | 2,940 | 20.83% |
| QQQ240524C00434000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 8.70 | 9.15 | 9.24 | +3.38 | +63.53% | 230 | 913 | 21.50% |
| QQQ240531C00434000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 9.90 | 10.09 | 10.24 | +3.47 | +53.97% | 182 | 265 | 20.54% |
| QQQ240607C00434000 | 2024-05-03 3:24PM EDT | 2024-06-07 | 11.27 | 11.37 | 11.56 | +3.84 | +51.68% | 211 | 130 | 20.77% |
| QQQ240614C00434000 | 2024-05-03 1:15PM EDT | 2024-06-14 | 12.48 | 12.65 | 12.89 | +12.48 | - | 21 | 1 | 21.18% |
| QQQ240719C00434000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 17.05 | 16.97 | 17.15 | +5.76 | +51.02% | 32 | 363 | 20.90% |
| QQQ241231C00434000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 45.84 | 26.31 | 26.94 | 0.00 | - | 4 | 21 | 18.65% |
| QQQ250321C00434000 | 2024-05-03 10:43AM EDT | 2025-03-21 | 42.09 | 42.47 | 43.28 | -12.16 | -22.41% | 1 | 8 | 26.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00434000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.78 | 0.78 | 0.81 | -6.56 | -89.37% | 65,463 | 113 | 15.55% |
| QQQ240507P00434000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.31 | 1.30 | 1.35 | -6.69 | -83.63% | 5,177 | 85 | 15.45% |
| QQQ240508P00434000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.76 | 1.74 | 1.78 | -5.48 | -75.69% | 2,581 | 98 | 15.44% |
| QQQ240509P00434000 | 2024-05-03 4:00PM EDT | 2024-05-09 | 2.22 | 2.08 | 2.13 | -7.72 | -77.67% | 2,061 | 99 | 15.35% |
| QQQ240510P00434000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.45 | 2.42 | 2.49 | -6.60 | -72.93% | 6,858 | 588 | 15.54% |
| QQQ240513P00434000 | 2024-05-03 3:54PM EDT | 2024-05-13 | 3.03 | 2.81 | 2.87 | +3.03 | - | 410 | 3 | 13.78% |
| QQQ240514P00434000 | 2024-05-03 4:07PM EDT | 2024-05-14 | 3.27 | 3.17 | 3.22 | +3.27 | - | 299 | 41 | 14.30% |
| QQQ240515P00434000 | 2024-05-03 3:57PM EDT | 2024-05-15 | 4.07 | 3.74 | 3.82 | +4.07 | - | 407 | 51 | 15.67% |
| QQQ240516P00434000 | 2024-05-03 4:06PM EDT | 2024-05-16 | 4.13 | 3.99 | 4.07 | +4.13 | - | 203 | - | 15.78% |
| QQQ240517P00434000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 4.31 | 4.24 | 4.30 | -5.89 | -57.75% | 2,993 | 354 | 15.85% |
| QQQ240524P00434000 | 2024-05-03 4:05PM EDT | 2024-05-24 | 5.82 | 5.72 | 5.76 | -5.49 | -48.54% | 1,394 | 867 | 16.30% |
| QQQ240531P00434000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 6.48 | 6.40 | 6.49 | -5.16 | -44.33% | 546 | 49 | 15.52% |
| QQQ240607P00434000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 7.34 | 7.21 | 7.33 | -5.14 | -41.19% | 424 | 41 | 15.39% |
| QQQ240614P00434000 | 2024-05-03 4:10PM EDT | 2024-06-14 | 8.22 | 8.04 | 8.24 | +8.22 | - | 171 | 0 | 15.57% |
| QQQ240719P00434000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 11.45 | 11.02 | 11.12 | -6.20 | -35.13% | 380 | 492 | 15.05% |
| QQQ241231P00434000 | 2024-04-25 9:59AM EDT | 2024-12-31 | 30.13 | 20.90 | 21.38 | 0.00 | - | 1 | 38 | 15.73% |
| QQQ250321P00434000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 28.22 | 24.03 | 24.78 | 0.00 | - | 25 | 29 | 15.72% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.36 | 24.30 | 25.12 | 0.00 | - | 70 | 39 | 15.69% |
© 2024 Yahoo. Todos los derechos reservados.