U.S. markets closed
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,868.00 +36.00 (+0.09%) F Nasdaq
18,010.25 +9.50 (+0.05%) E-mini Russell 2000 Index Futur
2,050.10 +4.30 (+0.21%) Petróleo
78.37 +0.26 (+0.33%) Oro
2,313.70 +5.10 (+0.22%)
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:437.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00437000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.13 | 1.11 | 1.15 | +0.80 | +242.42% | 16,333 | 689 | 20.07% |
| QQQ240507C00437000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 1.69 | 1.72 | 1.78 | +1.08 | +177.05% | 4,333 | 706 | 19.30% |
| QQQ240508C00437000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 2.28 | 2.27 | 2.30 | +1.57 | +221.13% | 2,464 | 195 | 19.14% |
| QQQ240509C00437000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 2.70 | 2.75 | 2.81 | +1.57 | +138.94% | 982 | 218 | 19.43% |
| QQQ240510C00437000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 3.22 | 3.18 | 3.24 | +1.83 | +131.65% | 3,614 | 2,859 | 19.52% |
| QQQ240513C00437000 | 2024-05-03 4:02PM EDT | 2024-05-13 | 3.55 | 3.63 | 3.70 | +3.55 | - | 234 | 101 | 17.24% |
| QQQ240514C00437000 | 2024-05-03 4:12PM EDT | 2024-05-14 | 4.02 | 4.05 | 4.12 | +4.02 | - | 137 | 41 | 17.80% |
| QQQ240515C00437000 | 2024-05-03 3:58PM EDT | 2024-05-15 | 4.38 | 4.71 | 4.78 | +4.38 | - | 208 | 59 | 19.20% |
| QQQ240516C00437000 | 2024-05-03 2:38PM EDT | 2024-05-16 | 5.26 | 5.11 | 5.22 | +5.26 | - | 18 | - | 19.77% |
| QQQ240517C00437000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 5.41 | 5.45 | 5.50 | +2.65 | +96.01% | 2,306 | 11,201 | 19.82% |
| QQQ240524C00437000 | 2024-05-03 4:01PM EDT | 2024-05-24 | 7.31 | 7.42 | 7.47 | +3.19 | +77.43% | 1,198 | 671 | 20.73% |
| QQQ240531C00437000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 8.21 | 8.39 | 8.49 | +3.11 | +60.98% | 47 | 400 | 19.92% |
| QQQ240607C00437000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 9.38 | 9.63 | 9.76 | +3.07 | +48.65% | 100 | 223 | 20.12% |
| QQQ240614C00437000 | 2024-05-03 4:14PM EDT | 2024-06-14 | 11.02 | 10.93 | 11.12 | +11.02 | - | 45 | - | 20.64% |
| QQQ240719C00437000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 14.91 | 15.21 | 15.42 | +4.43 | +42.27% | 191 | 407 | 20.53% |
| QQQ241231C00437000 | 2024-05-03 10:16AM EDT | 2024-12-31 | 32.18 | 33.32 | 33.89 | +5.90 | +22.45% | 2 | 73 | 24.60% |
| QQQ250321C00437000 | 2024-05-03 12:39PM EDT | 2025-03-21 | 40.71 | 40.65 | 41.47 | +6.51 | +19.04% | 1 | 25 | 25.98% |
| QQQ250331C00437000 | 2024-04-10 1:53PM EDT | 2025-03-31 | 46.20 | 40.95 | 41.85 | 0.00 | - | - | 4 | 25.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00437000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.98 | 1.99 | 2.05 | -9.36 | -82.54% | 4,605 | 8 | 11.96% |
| QQQ240507P00437000 | 2024-05-03 3:53PM EDT | 2024-05-07 | 2.86 | 2.52 | 2.61 | -7.58 | -72.61% | 1,210 | 12 | 13.28% |
| QQQ240508P00437000 | 2024-05-03 3:58PM EDT | 2024-05-08 | 3.48 | 3.00 | 3.07 | -7.08 | -67.05% | 355 | 131 | 13.92% |
| QQQ240509P00437000 | 2024-05-03 3:58PM EDT | 2024-05-09 | 3.85 | 3.34 | 3.41 | -9.57 | -71.31% | 2,054 | 14 | 13.99% |
| QQQ240510P00437000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 3.85 | 3.69 | 3.76 | -9.02 | -70.09% | 1,639 | 895 | 14.28% |
| QQQ240513P00437000 | 2024-05-03 3:48PM EDT | 2024-05-13 | 4.52 | 4.07 | 4.16 | +4.52 | - | 160 | 1 | 12.87% |
| QQQ240514P00437000 | 2024-05-03 3:42PM EDT | 2024-05-14 | 4.82 | 4.44 | 4.50 | +4.82 | - | 105 | 0 | 13.40% |
| QQQ240515P00437000 | 2024-05-03 3:51PM EDT | 2024-05-15 | 5.40 | 5.01 | 5.11 | +5.40 | - | 151 | 12 | 14.86% |
| QQQ240516P00437000 | 2024-05-03 4:12PM EDT | 2024-05-16 | 5.35 | 5.27 | 5.39 | +5.35 | - | 77 | - | 15.10% |
| QQQ240517P00437000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 5.60 | 5.53 | 5.59 | -6.61 | -54.14% | 5,623 | 231 | 15.10% |
| QQQ240524P00437000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 7.37 | 7.01 | 7.05 | -7.01 | -48.75% | 312 | 210 | 15.71% |
| QQQ240531P00437000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 8.06 | 7.68 | 7.79 | -7.17 | -47.08% | 1,460 | 52 | 15.03% |
| QQQ240607P00437000 | 2024-05-03 2:42PM EDT | 2024-06-07 | 8.76 | 8.49 | 8.61 | -8.04 | -47.86% | 4 | 34 | 14.91% |
| QQQ240614P00437000 | 2024-05-03 4:03PM EDT | 2024-06-14 | 9.55 | 9.30 | 9.50 | +9.55 | - | 1 | - | 15.09% |
| QQQ240719P00437000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 12.42 | 12.28 | 12.38 | -5.37 | -30.19% | 14 | 1,719 | 14.69% |
| QQQ241231P00437000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 28.20 | 22.08 | 22.56 | 0.00 | - | 1 | 59 | 15.45% |
| QQQ250321P00437000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 29.57 | 25.20 | 25.96 | 0.00 | - | 41 | 44 | 15.47% |
| QQQ250331P00437000 | 2024-04-29 3:25PM EDT | 2025-03-31 | 28.65 | 25.47 | 26.30 | 0.00 | - | 2 | 18 | 15.44% |
© 2024 Yahoo. Todos los derechos reservados.