U.S. markets closed
F S&P 500
5,160.75 +6.00 (+0.12%) F Dow Jones
38,879.00 +47.00 (+0.12%) F Nasdaq
18,014.00 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,050.20 +4.40 (+0.22%) Petróleo
78.51 +0.40 (+0.51%) Oro
2,304.10 -4.50 (-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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00450000 | 2024-05-03 3:58PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 599 | 152 | 17.58% |
| QQQ240507C00450000 | 2024-05-03 3:50PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 375 | 628 | 15.43% |
| QQQ240508C00450000 | 2024-05-03 4:08PM EDT | 2024-05-08 | 0.03 | 0.03 | 0.04 | 0.00 | - | 71 | 730 | 14.75% |
| QQQ240509C00450000 | 2024-05-03 3:59PM EDT | 2024-05-09 | 0.06 | 0.07 | 0.09 | +0.02 | +50.00% | 102 | 227 | 14.94% |
| QQQ240510C00450000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.16 | 0.14 | 0.16 | +0.09 | +128.57% | 3,736 | 5,925 | 15.16% |
| QQQ240513C00450000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 0.26 | 0.25 | 0.29 | +0.26 | - | 261 | 775 | 14.04% |
| QQQ240514C00450000 | 2024-05-03 4:13PM EDT | 2024-05-14 | 0.41 | 0.39 | 0.43 | +0.41 | - | 30 | 21 | 14.62% |
| QQQ240515C00450000 | 2024-05-03 3:55PM EDT | 2024-05-15 | 0.60 | 0.67 | 0.70 | +0.60 | - | 181 | 14 | 15.92% |
| QQQ240516C00450000 | 2024-05-03 4:09PM EDT | 2024-05-16 | 0.84 | 0.85 | 0.89 | +0.84 | - | 207 | 7 | 16.39% |
| QQQ240517C00450000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 1.02 | 1.03 | 1.06 | +0.62 | +155.00% | 14,568 | 29,034 | 16.66% |
| QQQ240524C00450000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 2.28 | 2.25 | 2.31 | +1.32 | +137.50% | 1,071 | 4,517 | 17.98% |
| QQQ240531C00450000 | 2024-05-03 4:09PM EDT | 2024-05-31 | 3.00 | 3.00 | 3.06 | +1.43 | +91.08% | 14,193 | 3,035 | 17.52% |
| QQQ240607C00450000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 3.80 | 3.97 | 4.05 | +1.74 | +84.47% | 385 | 697 | 17.87% |
| QQQ240614C00450000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 4.90 | 5.03 | 5.17 | +4.90 | - | 108 | 208 | 18.49% |
| QQQ240621C00450000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 5.80 | 5.84 | 5.92 | +2.10 | +56.76% | 2,970 | 47,950 | 18.43% |
| QQQ240628C00450000 | 2024-05-03 4:10PM EDT | 2024-06-28 | 6.45 | 6.43 | 6.55 | +2.33 | +56.55% | 208 | 3,276 | 18.25% |
| QQQ240719C00450000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 8.64 | 8.88 | 8.95 | +2.39 | +38.24% | 8,054 | 23,099 | 18.78% |
| QQQ240816C00450000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 12.02 | 12.27 | 12.35 | +3.09 | +34.60% | 480 | 1,991 | 19.88% |
| QQQ240920C00450000 | 2024-05-03 4:10PM EDT | 2024-09-20 | 16.14 | 16.11 | 16.25 | +3.64 | +29.12% | 173 | 10,159 | 20.93% |
| QQQ240930C00450000 | 2024-05-03 3:21PM EDT | 2024-09-30 | 16.67 | 16.66 | 16.90 | +4.09 | +32.51% | 14 | 652 | 20.81% |
| QQQ241018C00450000 | 2024-05-03 3:46PM EDT | 2024-10-18 | 18.67 | 18.75 | 19.03 | +5.67 | +43.62% | 26 | 6,879 | 21.49% |
| QQQ241115C00450000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 22.25 | 22.23 | 22.56 | +4.59 | +25.99% | 66 | 1,034 | 22.69% |
| QQQ241220C00450000 | 2024-05-03 4:04PM EDT | 2024-12-20 | 25.76 | 25.65 | 26.14 | +4.24 | +19.70% | 1,585 | 2,918 | 23.50% |
| QQQ241231C00450000 | 2024-05-03 10:41AM EDT | 2024-12-31 | 25.62 | 26.08 | 26.62 | +3.77 | +17.25% | 91 | 704 | 23.30% |
| QQQ250117C00450000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 27.62 | 27.79 | 28.28 | +4.39 | +18.90% | 36 | 5,801 | 23.66% |
| QQQ250321C00450000 | 2024-05-03 1:30PM EDT | 2025-03-21 | 33.20 | 33.27 | 34.06 | +3.79 | +12.89% | 9 | 2,623 | 24.76% |
| QQQ250331C00450000 | 2024-05-03 9:30AM EDT | 2025-03-31 | 33.22 | 33.60 | 34.47 | +4.27 | +14.75% | 1 | 8 | 24.63% |
| QQQ250620C00450000 | 2024-05-02 10:54AM EDT | 2025-06-20 | 34.22 | 40.15 | 41.19 | 0.00 | - | 3 | 259 | 25.72% |
| QQQ251219C00450000 | 2024-05-02 3:22PM EDT | 2025-12-19 | 48.50 | 51.63 | 55.24 | 0.00 | - | 19 | 3,247 | 27.76% |
| QQQ260116C00450000 | 2024-05-03 10:29AM EDT | 2026-01-16 | 54.15 | 53.00 | 57.50 | +5.15 | +10.51% | 5 | 1,237 | 28.13% |
| QQQ260618C00450000 | 2024-05-03 10:00AM EDT | 2026-06-18 | 64.19 | 62.50 | 67.14 | +7.08 | +12.40% | 1 | 404 | 29.03% |
| QQQ261218C00450000 | 2024-05-03 1:34PM EDT | 2026-12-18 | 74.29 | 72.50 | 77.46 | +6.14 | +9.01% | 29 | 90 | 29.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00450000 | 2024-05-03 2:20PM EDT | 2024-05-06 | 14.08 | 13.74 | 14.18 | +14.08 | - | 12 | 0 | 0.00% |
| QQQ240507P00450000 | 2024-05-03 2:11PM EDT | 2024-05-07 | 14.17 | 13.77 | 14.16 | -3.57 | -20.12% | 1 | 0 | 0.00% |
| QQQ240508P00450000 | 2024-04-25 3:30PM EDT | 2024-05-08 | 24.85 | 13.77 | 14.16 | 0.00 | - | - | 0 | 0.00% |
| QQQ240509P00450000 | 2024-05-02 1:30PM EDT | 2024-05-09 | 24.10 | 13.77 | 14.16 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240510P00450000 | 2024-05-03 9:42AM EDT | 2024-05-10 | 15.70 | 13.78 | 14.16 | -12.43 | -44.19% | 1 | 10 | 0.00% |
| QQQ240513P00450000 | 2024-05-03 2:23PM EDT | 2024-05-13 | 14.17 | 13.80 | 14.13 | +14.17 | - | 1 | 0 | 0.00% |
| QQQ240515P00450000 | 2024-05-01 2:26PM EDT | 2024-05-15 | 26.34 | 14.05 | 14.31 | +26.34 | - | - | 1 | 0.00% |
| QQQ240517P00450000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 14.88 | 14.19 | 14.54 | -8.57 | -36.55% | 46 | 1,631 | 0.00% |
| QQQ240524P00450000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 15.36 | 14.92 | 15.21 | -8.64 | -36.00% | 80 | 25 | 11.52% |
| QQQ240531P00450000 | 2024-05-03 1:30PM EDT | 2024-05-31 | 16.25 | 15.36 | 15.68 | -6.73 | -29.29% | 88 | 68 | 11.75% |
| QQQ240607P00450000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 16.45 | 15.96 | 16.22 | -7.01 | -29.88% | 12 | 83 | 12.06% |
| QQQ240614P00450000 | 2024-05-03 2:06PM EDT | 2024-06-14 | 17.27 | 16.59 | 16.87 | +17.27 | - | 8 | 20 | 12.54% |
| QQQ240621P00450000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 17.39 | 16.99 | 17.27 | -7.35 | -29.71% | 2,651 | 18,157 | 12.42% |
| QQQ240628P00450000 | 2024-05-03 3:00PM EDT | 2024-06-28 | 18.15 | 17.59 | 17.92 | -6.98 | -27.78% | 39 | 720 | 12.82% |
| QQQ240719P00450000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 19.17 | 19.00 | 19.26 | -7.83 | -29.00% | 61 | 3,719 | 12.90% |
| QQQ240816P00450000 | 2024-05-03 4:12PM EDT | 2024-08-16 | 21.00 | 20.76 | 21.06 | -6.72 | -24.24% | 11 | 77 | 13.21% |
| QQQ240920P00450000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 23.00 | 22.64 | 22.97 | -5.76 | -20.03% | 23 | 4,743 | 13.36% |
| QQQ240930P00450000 | 2024-05-03 3:44PM EDT | 2024-09-30 | 23.61 | 23.17 | 23.48 | -5.07 | -17.68% | 17 | 590 | 13.39% |
| QQQ241018P00450000 | 2024-05-03 4:02PM EDT | 2024-10-18 | 24.51 | 24.20 | 24.55 | -7.03 | -22.29% | 23 | 5,159 | 13.61% |
| QQQ241115P00450000 | 2024-05-03 2:22PM EDT | 2024-11-15 | 26.29 | 25.99 | 26.42 | -5.28 | -16.72% | 97 | 391 | 14.13% |
| QQQ241220P00450000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 28.19 | 27.57 | 28.08 | -5.07 | -15.24% | 278 | 2,860 | 14.26% |
| QQQ241231P00450000 | 2024-05-03 2:35PM EDT | 2024-12-31 | 28.25 | 27.92 | 28.47 | -8.30 | -22.71% | 19 | 207 | 14.21% |
| QQQ250117P00450000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 29.00 | 28.63 | 29.16 | -5.00 | -14.71% | 19 | 3,508 | 14.22% |
| QQQ250321P00450000 | 2024-05-03 9:42AM EDT | 2025-03-21 | 32.00 | 30.88 | 31.70 | -2.50 | -7.25% | 5 | 28 | 14.34% |
| QQQ250331P00450000 | 2024-04-19 3:00PM EDT | 2025-03-31 | 46.02 | 31.13 | 32.03 | 0.00 | - | 2 | 5 | 14.32% |
| QQQ250620P00450000 | 2024-05-03 3:43PM EDT | 2025-06-20 | 34.61 | 33.80 | 35.12 | -3.09 | -8.20% | 3 | 156 | 14.54% |
| QQQ251219P00450000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 45.52 | 38.41 | 41.41 | 0.00 | - | 102 | 564 | 14.97% |
| QQQ260116P00450000 | 2024-05-03 9:53AM EDT | 2026-01-16 | 40.79 | 37.64 | 42.50 | -5.79 | -12.43% | 2 | 34 | 15.11% |
| QQQ260618P00450000 | 2024-04-22 11:56AM EDT | 2026-06-18 | 54.25 | 41.50 | 46.50 | 0.00 | - | 5 | 605 | 15.12% |
| QQQ261218P00450000 | 2024-05-03 10:11AM EDT | 2026-12-18 | 47.67 | 45.00 | 50.00 | -4.08 | -7.88% | 10 | 52 | 14.85% |
© 2024 Yahoo. Todos los derechos reservados.