U.S. markets open in 4 hours 36 minutes
F S&P 500
5,163.50 +8.75 (+0.17%) F Dow Jones
38,889.00 +57.00 (+0.15%) F Nasdaq
18,027.00 +26.25 (+0.15%) E-mini Russell 2000 Index Futur
2,058.00 +12.20 (+0.60%) Petróleo
78.95 +0.84 (+1.08%) Oro
2,327.40 +18.80 (+0.81%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00440000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10,441 | 0 | 6.25% |
| QQQ240507C00440000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4,668 | 0 | 3.13% |
| QQQ240508C00440000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3,991 | 0 | 3.13% |
| QQQ240509C00440000 | 2024-05-03 4:01PM EDT | 2024-05-09 | 1.45 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 3.13% |
| QQQ240510C00440000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14,275 | 0 | 1.56% |
| QQQ240513C00440000 | 2024-05-03 4:12PM EDT | 2024-05-13 | 2.25 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 1.56% |
| QQQ240514C00440000 | 2024-05-03 4:08PM EDT | 2024-05-14 | 2.63 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 1.56% |
| QQQ240515C00440000 | 2024-05-03 3:54PM EDT | 2024-05-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 1.56% |
| QQQ240516C00440000 | 2024-05-03 3:18PM EDT | 2024-05-16 | 3.63 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| QQQ240517C00440000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 4.01 | 0.00 | 0.00 | 0.00 | - | 30,287 | 0 | 1.56% |
| QQQ240524C00440000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3,644 | 0 | 1.56% |
| QQQ240531C00440000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 6.86 | 0.00 | 0.00 | 0.00 | - | 3,333 | 0 | 0.78% |
| QQQ240607C00440000 | 2024-05-03 4:09PM EDT | 2024-06-07 | 8.03 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.78% |
| QQQ240614C00440000 | 2024-05-03 4:10PM EDT | 2024-06-14 | 9.32 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.78% |
| QQQ240621C00440000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2,359 | 0 | 0.78% |
| QQQ240628C00440000 | 2024-05-03 3:56PM EDT | 2024-06-28 | 10.64 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.78% |
| QQQ240719C00440000 | 2024-05-03 4:07PM EDT | 2024-07-19 | 13.58 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.78% |
| QQQ240816C00440000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 16.91 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.39% |
| QQQ240920C00440000 | 2024-05-03 4:00PM EDT | 2024-09-20 | 21.12 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.39% |
| QQQ240930C00440000 | 2024-05-03 1:31PM EDT | 2024-09-30 | 21.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| QQQ241018C00440000 | 2024-05-03 3:28PM EDT | 2024-10-18 | 24.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.39% |
| QQQ241115C00440000 | 2024-05-03 10:49AM EDT | 2024-11-15 | 27.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| QQQ241220C00440000 | 2024-05-03 3:31PM EDT | 2024-12-20 | 31.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| QQQ241231C00440000 | 2024-05-03 10:40AM EDT | 2024-12-31 | 30.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| QQQ250117C00440000 | 2024-05-03 2:18PM EDT | 2025-01-17 | 33.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| QQQ250321C00440000 | 2024-05-03 1:18PM EDT | 2025-03-21 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| QQQ250331C00440000 | 2024-05-03 1:43PM EDT | 2025-03-31 | 39.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ250620C00440000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 46.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ251219C00440000 | 2024-04-29 1:48PM EDT | 2025-12-19 | 59.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.20% |
| QQQ260116C00440000 | 2024-05-03 1:20PM EDT | 2026-01-16 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ260618C00440000 | 2024-04-29 2:24PM EDT | 2026-06-18 | 69.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ261218C00440000 | 2024-05-02 10:15AM EDT | 2026-12-18 | 71.97 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00440000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 4.14 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 0.00% |
| QQQ240507P00440000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 4.50 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| QQQ240508P00440000 | 2024-05-03 3:57PM EDT | 2024-05-08 | 5.38 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| QQQ240509P00440000 | 2024-05-03 11:28AM EDT | 2024-05-09 | 6.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| QQQ240510P00440000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2,822 | 0 | 0.00% |
| QQQ240513P00440000 | 2024-05-03 4:01PM EDT | 2024-05-13 | 5.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ240514P00440000 | 2024-05-03 4:00PM EDT | 2024-05-14 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240515P00440000 | 2024-05-03 4:13PM EDT | 2024-05-15 | 6.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240516P00440000 | 2024-05-03 4:14PM EDT | 2024-05-16 | 6.92 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ240517P00440000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.00% |
| QQQ240524P00440000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 8.54 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 0.00% |
| QQQ240531P00440000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 9.19 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| QQQ240607P00440000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 10.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| QQQ240614P00440000 | 2024-05-03 2:36PM EDT | 2024-06-14 | 10.98 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240621P00440000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 11.36 | 0.00 | 0.00 | 0.00 | - | 3,582 | 0 | 0.00% |
| QQQ240628P00440000 | 2024-05-03 4:08PM EDT | 2024-06-28 | 12.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QQQ240719P00440000 | 2024-05-03 4:14PM EDT | 2024-07-19 | 13.66 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| QQQ240816P00440000 | 2024-05-03 4:12PM EDT | 2024-08-16 | 15.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| QQQ240920P00440000 | 2024-05-03 2:51PM EDT | 2024-09-20 | 17.94 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| QQQ240930P00440000 | 2024-05-03 1:03PM EDT | 2024-09-30 | 18.93 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| QQQ241018P00440000 | 2024-05-03 1:29PM EDT | 2024-10-18 | 19.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ241115P00440000 | 2024-05-03 1:33PM EDT | 2024-11-15 | 21.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220P00440000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 23.97 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 0.00% |
| QQQ241231P00440000 | 2024-05-03 9:41AM EDT | 2024-12-31 | 24.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00440000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ250321P00440000 | 2024-05-03 3:34PM EDT | 2025-03-21 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| QQQ250331P00440000 | 2024-05-01 4:00PM EDT | 2025-03-31 | 34.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250620P00440000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 30.31 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| QQQ251219P00440000 | 2024-05-01 3:21PM EDT | 2025-12-19 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ260116P00440000 | 2024-05-02 11:31AM EDT | 2026-01-16 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618P00440000 | 2024-05-03 3:54PM EDT | 2026-06-18 | 39.90 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| QQQ261218P00440000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.