U.S. markets open in 8 hours 9 minutes
F S&P 500
5,158.25 +3.50 (+0.07%) F Dow Jones
38,864.00 +32.00 (+0.08%) F Nasdaq
17,995.50 -5.25 (-0.03%) E-mini Russell 2000 Index Futur
2,052.20 +6.40 (+0.31%) Petróleo
78.40 +0.29 (+0.37%) Oro
2,319.60 +11.00 (+0.48%)
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:438.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00438000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11,490 | 0 | 3.13% |
| QQQ240507C00438000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,416 | 0 | 1.56% |
| QQQ240508C00438000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1,232 | 0 | 1.56% |
| QQQ240509C00438000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,624 | 0 | 1.56% |
| QQQ240510C00438000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5,080 | 0 | 1.56% |
| QQQ240513C00438000 | 2024-05-03 3:58PM EDT | 2024-05-13 | 2.83 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 0.78% |
| QQQ240514C00438000 | 2024-05-03 3:59PM EDT | 2024-05-14 | 3.29 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 0.78% |
| QQQ240515C00438000 | 2024-05-03 3:02PM EDT | 2024-05-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.78% |
| QQQ240516C00438000 | 2024-05-03 3:15PM EDT | 2024-05-16 | 4.59 | 0.00 | 0.00 | 0.00 | - | 46 | - | 0.78% |
| QQQ240517C00438000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 4.86 | 0.00 | 0.00 | 0.00 | - | 831 | 0 | 0.78% |
| QQQ240524C00438000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 6.53 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.78% |
| QQQ240531C00438000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 7.64 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 0.78% |
| QQQ240607C00438000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 8.83 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.39% |
| QQQ240614C00438000 | 2024-05-03 4:02PM EDT | 2024-06-14 | 10.34 | 0.00 | 0.00 | 0.00 | - | 19 | - | 0.39% |
| QQQ240719C00438000 | 2024-05-03 4:01PM EDT | 2024-07-19 | 14.65 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.39% |
| QQQ241231C00438000 | 2024-04-12 9:31AM EDT | 2024-12-31 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ250321C00438000 | 2024-04-23 10:32AM EDT | 2025-03-21 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ250331C00438000 | 2024-04-10 3:58PM EDT | 2025-03-31 | 46.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00438000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2,749 | 0 | 0.00% |
| QQQ240507P00438000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 3.24 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 0.00% |
| QQQ240508P00438000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 3.60 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| QQQ240509P00438000 | 2024-05-03 3:58PM EDT | 2024-05-09 | 4.36 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| QQQ240510P00438000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 4.31 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 0.00% |
| QQQ240513P00438000 | 2024-05-03 2:14PM EDT | 2024-05-13 | 5.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| QQQ240514P00438000 | 2024-05-03 4:04PM EDT | 2024-05-14 | 5.12 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| QQQ240515P00438000 | 2024-05-03 4:01PM EDT | 2024-05-15 | 5.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240516P00438000 | 2024-05-03 3:58PM EDT | 2024-05-16 | 6.14 | 0.00 | 0.00 | 0.00 | - | 12 | - | 0.00% |
| QQQ240517P00438000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 6.09 | 0.00 | 0.00 | 0.00 | - | 3,497 | 0 | 0.00% |
| QQQ240524P00438000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 7.58 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| QQQ240531P00438000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 8.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240607P00438000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 9.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240614P00438000 | 2024-05-03 3:07PM EDT | 2024-06-14 | 10.05 | 0.00 | 0.00 | 0.00 | - | 20 | - | 0.00% |
| QQQ240719P00438000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 12.89 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ241231P00438000 | 2024-05-03 9:33AM EDT | 2024-12-31 | 23.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250321P00438000 | 2024-05-02 3:08PM EDT | 2025-03-21 | 29.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ250331P00438000 | 2024-05-02 12:53PM EDT | 2025-03-31 | 31.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.