U.S. markets closed
F S&P 500
5,164.25 +9.50 (+0.18%) F Dow Jones
38,896.00 +64.00 (+0.16%) F Nasdaq
18,036.75 +36.00 (+0.20%) E-mini Russell 2000 Index Futur
2,053.70 +7.90 (+0.39%) Petróleo
78.48 +0.37 (+0.47%) Oro
2,309.90 +1.30 (+0.06%)
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:441.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00441000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.14 | 0.13 | 0.15 | +0.06 | +75.00% | 5,672 | 693 | 12.35% |
| QQQ240507C00441000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.47 | 0.47 | 0.49 | +0.47 | - | 2,493 | 517 | 14.28% |
| QQQ240508C00441000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.84 | 0.81 | 0.86 | +0.84 | - | 826 | 222 | 15.35% |
| QQQ240509C00441000 | 2024-05-03 3:57PM EDT | 2024-05-09 | 1.03 | 1.19 | 1.23 | +1.03 | - | 512 | 78 | 16.09% |
| QQQ240510C00441000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 1.52 | 1.53 | 1.59 | +0.94 | +162.07% | 2,268 | 1,559 | 16.65% |
| QQQ240513C00441000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 1.96 | 1.93 | 1.99 | +1.96 | - | 301 | 656 | 15.30% |
| QQQ240514C00441000 | 2024-05-03 3:54PM EDT | 2024-05-14 | 2.20 | 2.30 | 2.35 | +2.20 | - | 156 | 509 | 15.93% |
| QQQ240515C00441000 | 2024-05-03 2:29PM EDT | 2024-05-15 | 3.04 | 2.90 | 2.97 | +3.04 | - | 302 | 50 | 17.44% |
| QQQ240516C00441000 | 2024-05-03 1:45PM EDT | 2024-05-16 | 3.03 | 3.27 | 3.35 | +3.03 | - | 60 | - | 18.01% |
| QQQ240524C00441000 | 2024-05-03 4:05PM EDT | 2024-05-24 | 5.33 | 5.44 | 5.47 | +2.52 | +89.68% | 580 | 4,206 | 19.42% |
| QQQ240531C00441000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 6.25 | 6.36 | 6.45 | +2.65 | +73.61% | 302 | 347 | 18.85% |
| QQQ240607C00441000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 7.47 | 7.58 | 7.66 | +3.38 | +82.64% | 15 | 70 | 19.12% |
| QQQ240614C00441000 | 2024-05-03 4:02PM EDT | 2024-06-14 | 8.84 | 8.79 | 8.99 | +8.84 | - | 14 | - | 19.73% |
| QQQ240719C00441000 | 2024-05-03 3:15PM EDT | 2024-07-19 | 13.04 | 13.08 | 13.19 | +3.74 | +40.22% | 63 | 882 | 19.83% |
| QQQ241231C00441000 | 2024-04-04 1:34PM EDT | 2024-12-31 | 41.85 | 31.03 | 31.53 | 0.00 | - | 2 | 17 | 24.14% |
| QQQ250321C00441000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 38.58 | 38.29 | 39.11 | +5.16 | +15.44% | 1 | 12 | 25.57% |
| QQQ250331C00441000 | 2024-04-16 4:08PM EDT | 2025-03-31 | 40.15 | 38.61 | 39.50 | 0.00 | - | 4 | 3 | 25.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00441000 | 2024-05-03 3:45PM EDT | 2024-05-06 | 5.54 | 4.83 | 5.23 | -5.18 | -48.32% | 123 | 0 | 0.00% |
| QQQ240507P00441000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 5.30 | 5.23 | 5.41 | +5.30 | - | 10 | 0 | 0.00% |
| QQQ240508P00441000 | 2024-05-03 3:08PM EDT | 2024-05-08 | 5.88 | 5.50 | 5.74 | +5.88 | - | 31 | 5 | 9.01% |
| QQQ240510P00441000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 6.25 | 6.00 | 6.28 | -11.22 | -64.22% | 11 | 56 | 11.60% |
| QQQ240513P00441000 | 2024-05-03 3:13PM EDT | 2024-05-13 | 6.76 | 6.30 | 6.55 | +6.76 | - | 7 | 4 | 10.83% |
| QQQ240515P00441000 | 2024-05-03 3:32PM EDT | 2024-05-15 | 7.61 | 7.17 | 7.36 | +7.61 | - | 328 | 0 | 13.08% |
| QQQ240524P00441000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 9.32 | 9.06 | 9.17 | -8.22 | -46.86% | 96 | 207 | 14.61% |
| QQQ240531P00441000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 9.75 | 9.65 | 9.84 | -7.01 | -41.83% | 22 | 39 | 14.08% |
| QQQ240607P00441000 | 2024-05-03 4:02PM EDT | 2024-06-07 | 10.66 | 10.37 | 10.60 | -9.90 | -48.15% | 48 | 8 | 14.04% |
| QQQ240719P00441000 | 2024-05-03 9:41AM EDT | 2024-07-19 | 15.17 | 14.13 | 14.24 | -4.22 | -21.76% | 15 | 723 | 14.09% |
| QQQ241231P00441000 | 2024-04-09 3:02PM EDT | 2024-12-31 | 24.94 | 23.75 | 24.25 | 0.00 | - | 1 | 46 | 15.05% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 2025-03-21 | 31.59 | 26.85 | 27.62 | 0.00 | - | 41 | 47 | 15.11% |
© 2024 Yahoo. Todos los derechos reservados.