U.S. markets closed
F S&P 500
5,162.00 +7.25 (+0.14%) F Dow Jones
38,890.00 +58.00 (+0.15%) F Nasdaq
18,021.00 +20.25 (+0.11%) E-mini Russell 2000 Index Futur
2,051.30 +5.50 (+0.27%) Petróleo
78.51 +0.40 (+0.51%) Oro
2,304.30 -4.30 (-0.19%)
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:443.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00443000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,071 | 602 | 12.01% |
| QQQ240507C00443000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.21 | 0.20 | 0.21 | +0.21 | - | 1,019 | 66 | 13.77% |
| QQQ240508C00443000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 0.43 | 0.44 | 0.47 | +0.43 | - | 658 | 165 | 14.94% |
| QQQ240509C00443000 | 2024-05-03 4:10PM EDT | 2024-05-09 | 0.70 | 0.70 | 0.74 | +0.70 | - | 308 | 132 | 15.58% |
| QQQ240510C00443000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.98 | 0.98 | 1.03 | +0.64 | +188.24% | 1,624 | 1,859 | 16.14% |
| QQQ240513C00443000 | 2024-05-03 3:49PM EDT | 2024-05-13 | 1.21 | 1.33 | 1.38 | +1.21 | - | 207 | 215 | 14.91% |
| QQQ240514C00443000 | 2024-05-03 3:38PM EDT | 2024-05-14 | 1.66 | 1.66 | 1.70 | +1.66 | - | 81 | 20 | 15.55% |
| QQQ240515C00443000 | 2024-05-03 3:54PM EDT | 2024-05-15 | 2.08 | 2.19 | 2.25 | +2.08 | - | 128 | 1 | 17.02% |
| QQQ240516C00443000 | 2024-05-03 3:43PM EDT | 2024-05-16 | 2.46 | 2.53 | 2.61 | +2.46 | - | 14 | - | 17.63% |
| QQQ240524C00443000 | 2024-05-03 4:03PM EDT | 2024-05-24 | 4.47 | 4.54 | 4.61 | +2.22 | +98.67% | 568 | 300 | 19.06% |
| QQQ240531C00443000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 5.48 | 5.47 | 5.55 | +2.32 | +73.42% | 85 | 180 | 18.51% |
| QQQ240607C00443000 | 2024-05-03 4:11PM EDT | 2024-06-07 | 6.63 | 6.64 | 6.75 | +2.73 | +70.00% | 74 | 132 | 18.86% |
| QQQ240614C00443000 | 2024-05-03 3:15PM EDT | 2024-06-14 | 7.88 | 7.83 | 8.03 | +7.88 | - | 19 | - | 19.44% |
| QQQ240719C00443000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 11.84 | 12.06 | 12.16 | +3.69 | +45.28% | 63 | 767 | 19.58% |
| QQQ241231C00443000 | 2024-04-11 11:13AM EDT | 2024-12-31 | 36.68 | 29.86 | 30.41 | 0.00 | - | 2 | 22 | 23.95% |
| QQQ250321C00443000 | 2024-04-15 3:00PM EDT | 2025-03-21 | 39.07 | 37.14 | 37.95 | 0.00 | - | 26 | 118 | 25.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00443000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 7.00 | 6.76 | 7.20 | -9.64 | -57.93% | 67 | 0 | 0.00% |
| QQQ240507P00443000 | 2024-05-03 4:10PM EDT | 2024-05-07 | 7.15 | 7.00 | 7.25 | +7.15 | - | 98 | 0 | 0.00% |
| QQQ240508P00443000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 7.22 | 7.11 | 7.40 | +7.22 | - | 4 | 0 | 0.00% |
| QQQ240509P00443000 | 2024-05-03 4:02PM EDT | 2024-05-09 | 7.59 | 7.26 | 7.55 | +7.59 | - | 5 | 0 | 0.00% |
| QQQ240510P00443000 | 2024-05-03 12:16PM EDT | 2024-05-10 | 8.49 | 7.47 | 7.80 | -8.15 | -48.98% | 7 | 2 | 9.96% |
| QQQ240513P00443000 | 2024-05-03 10:23AM EDT | 2024-05-13 | 10.23 | 7.71 | 8.04 | +10.23 | - | 2 | 0 | 9.97% |
| QQQ240514P00443000 | 2024-05-03 11:29AM EDT | 2024-05-14 | 9.82 | 7.97 | 8.28 | +9.82 | - | 7 | 5 | 10.87% |
| QQQ240515P00443000 | 2024-05-03 2:57PM EDT | 2024-05-15 | 8.96 | 8.47 | 8.68 | +8.96 | - | 7 | 0 | 12.29% |
| QQQ240516P00443000 | 2024-05-03 11:11AM EDT | 2024-05-16 | 11.00 | 8.66 | 8.88 | +11.00 | - | 10 | - | 12.62% |
| QQQ240524P00443000 | 2024-05-03 2:59PM EDT | 2024-05-24 | 10.52 | 10.03 | 10.35 | -8.70 | -45.27% | 10 | 41 | 14.14% |
| QQQ240531P00443000 | 2024-05-03 11:55AM EDT | 2024-05-31 | 11.40 | 10.67 | 10.98 | -4.18 | -26.83% | 6 | 49 | 13.66% |
| QQQ240607P00443000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 11.79 | 11.53 | 11.71 | +11.79 | - | 2 | 45 | 13.68% |
| QQQ240614P00443000 | 2024-05-03 4:14PM EDT | 2024-06-14 | 12.42 | 12.31 | 12.52 | +12.42 | - | 13 | - | 13.94% |
| QQQ240719P00443000 | 2024-05-02 10:02AM EDT | 2024-07-19 | 24.50 | 15.13 | 15.25 | 0.00 | - | 1 | 343 | 13.84% |
| QQQ241231P00443000 | 2024-05-03 9:34AM EDT | 2024-12-31 | 26.00 | 24.62 | 25.13 | -9.00 | -25.71% | 4 | 42 | 14.86% |
| QQQ250321P00443000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 32.41 | 27.70 | 28.49 | 0.00 | - | 11 | 63 | 14.95% |
© 2024 Yahoo. Todos los derechos reservados.