U.S. markets closed
F S&P 500
5,159.25 +4.50 (+0.09%) F Dow Jones
38,868.00 +36.00 (+0.09%) F Nasdaq
18,007.00 +6.25 (+0.03%) E-mini Russell 2000 Index Futur
2,051.70 +5.90 (+0.29%) Petróleo
78.36 +0.25 (+0.32%) Oro
2,319.20 +10.60 (+0.46%)
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:442.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00442000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 8,704 | 598 | 17.29% |
| QQQ240507C00442000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.32 | 0.30 | 0.32 | +0.32 | - | 2,090 | 104 | 17.07% |
| QQQ240508C00442000 | 2024-05-03 4:11PM EDT | 2024-05-08 | 0.61 | 0.61 | 0.64 | +0.61 | - | 4,663 | 313 | 17.46% |
| QQQ240509C00442000 | 2024-05-03 4:03PM EDT | 2024-05-09 | 0.88 | 0.93 | 0.96 | +0.88 | - | 297 | 175 | 17.68% |
| QQQ240510C00442000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 1.26 | 1.24 | 1.29 | +0.84 | +200.00% | 3,547 | 3,438 | 17.96% |
| QQQ240513C00442000 | 2024-05-03 3:58PM EDT | 2024-05-13 | 1.43 | 1.61 | 1.67 | +1.43 | - | 434 | 52 | 16.03% |
| QQQ240514C00442000 | 2024-05-03 3:38PM EDT | 2024-05-14 | 1.95 | 1.96 | 2.01 | +1.95 | - | 18 | 47 | 16.60% |
| QQQ240515C00442000 | 2024-05-03 4:12PM EDT | 2024-05-15 | 2.52 | 2.53 | 2.59 | +2.52 | - | 132 | 23 | 18.06% |
| QQQ240516C00442000 | 2024-05-03 3:54PM EDT | 2024-05-16 | 2.76 | 2.88 | 2.95 | +2.76 | - | 54 | - | 18.55% |
| QQQ240524C00442000 | 2024-05-03 4:00PM EDT | 2024-05-24 | 4.87 | 5.00 | 5.03 | +2.44 | +100.41% | 406 | 978 | 19.74% |
| QQQ240531C00442000 | 2024-05-03 3:27PM EDT | 2024-05-31 | 5.89 | 5.90 | 5.99 | +2.68 | +83.49% | 508 | 670 | 19.03% |
| QQQ240607C00442000 | 2024-05-03 1:43PM EDT | 2024-06-07 | 6.86 | 7.10 | 7.20 | +2.66 | +63.33% | 43 | 154 | 19.28% |
| QQQ240614C00442000 | 2024-05-03 4:14PM EDT | 2024-06-14 | 8.40 | 8.30 | 8.50 | +8.40 | - | 43 | - | 19.83% |
| QQQ240719C00442000 | 2024-05-03 4:09PM EDT | 2024-07-19 | 12.54 | 12.57 | 12.67 | +3.50 | +38.72% | 128 | 1,531 | 19.84% |
| QQQ241231C00442000 | 2024-04-15 2:17PM EDT | 2024-12-31 | 32.38 | 30.46 | 30.97 | 0.00 | - | 5 | 31 | 24.10% |
| QQQ250321C00442000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 30.94 | 37.72 | 38.53 | 0.00 | - | 1 | 12 | 25.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00442000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 5.95 | 5.78 | 6.06 | +5.95 | - | 287 | 0 | 0.00% |
| QQQ240507P00442000 | 2024-05-03 4:08PM EDT | 2024-05-07 | 6.32 | 5.98 | 6.36 | +6.32 | - | 8 | 0 | 0.00% |
| QQQ240508P00442000 | 2024-05-03 3:20PM EDT | 2024-05-08 | 6.84 | 6.28 | 6.54 | +6.84 | - | 34 | 0 | 0.00% |
| QQQ240509P00442000 | 2024-05-03 3:37PM EDT | 2024-05-09 | 6.91 | 6.47 | 6.75 | +6.91 | - | 7 | 0 | 10.35% |
| QQQ240510P00442000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 6.89 | 6.74 | 6.97 | -11.54 | -62.62% | 217 | 641 | 11.55% |
| QQQ240524P00442000 | 2024-05-03 11:35AM EDT | 2024-05-24 | 10.55 | 9.44 | 9.75 | -12.92 | -55.05% | 22 | 183 | 14.76% |
| QQQ240531P00442000 | 2024-05-02 10:06AM EDT | 2024-05-31 | 21.00 | 10.20 | 10.40 | 0.00 | - | 1 | 62 | 14.14% |
| QQQ240607P00442000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 11.18 | 10.96 | 11.14 | +11.18 | - | 5 | 20 | 14.06% |
| QQQ240614P00442000 | 2024-05-03 2:35PM EDT | 2024-06-14 | 12.00 | 11.74 | 11.97 | +12.00 | - | 3 | - | 14.29% |
| QQQ240719P00442000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 15.24 | 14.62 | 14.73 | -9.01 | -37.15% | 3 | 1,741 | 14.05% |
| QQQ241231P00442000 | 2024-04-29 10:44AM EDT | 2024-12-31 | 27.00 | 24.18 | 24.68 | 0.00 | - | 1 | 127 | 14.98% |
| QQQ250321P00442000 | 2024-05-02 2:56PM EDT | 2025-03-21 | 32.03 | 27.28 | 28.05 | 0.00 | - | 41 | 42 | 15.05% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 27.53 | 28.39 | 0.00 | - | - | 1 | 15.03% |
© 2024 Yahoo. Todos los derechos reservados.