U.S. markets open in 4 hours 57 minutes
F S&P 500
5,163.25 +8.50 (+0.16%) F Dow Jones
38,883.00 +51.00 (+0.13%) F Nasdaq
18,024.75 +24.00 (+0.13%) E-mini Russell 2000 Index Futur
2,058.20 +12.40 (+0.61%) Petróleo
78.85 +0.74 (+0.95%) Oro
2,329.70 +21.10 (+0.91%)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00455000 | 2024-05-03 3:09PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ240507C00455000 | 2024-05-03 3:50PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QQQ240508C00455000 | 2024-05-03 2:18PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| QQQ240509C00455000 | 2024-05-03 12:04PM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| QQQ240510C00455000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| QQQ240513C00455000 | 2024-05-03 3:34PM EDT | 2024-05-13 | 0.07 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| QQQ240514C00455000 | 2024-05-03 4:08PM EDT | 2024-05-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| QQQ240515C00455000 | 2024-05-03 3:12PM EDT | 2024-05-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| QQQ240517C00455000 | 2024-05-03 4:04PM EDT | 2024-05-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4,453 | 0 | 6.25% |
| QQQ240524C00455000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 1.22 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| QQQ240531C00455000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| QQQ240607C00455000 | 2024-05-03 4:13PM EDT | 2024-06-07 | 2.61 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 3.13% |
| QQQ240614C00455000 | 2024-05-03 4:09PM EDT | 2024-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 3.13% |
| QQQ240621C00455000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 3.13% |
| QQQ240628C00455000 | 2024-05-03 3:56PM EDT | 2024-06-28 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| QQQ240719C00455000 | 2024-05-03 4:05PM EDT | 2024-07-19 | 6.92 | 0.00 | 0.00 | 0.00 | - | 4,791 | 0 | 1.56% |
| QQQ240816C00455000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 1.56% |
| QQQ240920C00455000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 1.56% |
| QQQ241018C00455000 | 2024-05-03 3:40PM EDT | 2024-10-18 | 16.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QQQ241115C00455000 | 2024-05-03 10:39AM EDT | 2024-11-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| QQQ241220C00455000 | 2024-05-03 2:30PM EDT | 2024-12-20 | 23.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241231C00455000 | 2024-05-03 3:16PM EDT | 2024-12-31 | 23.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 1.56% |
| QQQ250321C00455000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 27.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.78% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 2025-03-31 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.78% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.78% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00455000 | 2024-05-03 3:24PM EDT | 2024-05-06 | 19.35 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| QQQ240507P00455000 | 2024-05-03 3:57PM EDT | 2024-05-07 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00455000 | 2024-04-30 4:05PM EDT | 2024-05-10 | 30.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240517P00455000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 19.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240524P00455000 | 2024-05-01 11:53AM EDT | 2024-05-24 | 33.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240531P00455000 | 2024-05-03 3:21PM EDT | 2024-05-31 | 19.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240607P00455000 | 2024-05-03 12:57PM EDT | 2024-06-07 | 21.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240621P00455000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 21.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ240628P00455000 | 2024-05-02 11:24AM EDT | 2024-06-28 | 31.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240719P00455000 | 2024-05-03 9:45AM EDT | 2024-07-19 | 23.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816P00455000 | 2024-05-03 9:56AM EDT | 2024-08-16 | 24.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00455000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00455000 | 2024-05-02 12:14PM EDT | 2024-10-18 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115P00455000 | 2024-05-03 3:36PM EDT | 2024-11-15 | 29.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ241220P00455000 | 2024-05-03 10:42AM EDT | 2024-12-20 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231P00455000 | 2024-05-03 1:32PM EDT | 2024-12-31 | 31.38 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250321P00455000 | 2024-04-15 10:36AM EDT | 2025-03-21 | 34.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 2025-03-31 | 34.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 21.05% |
© 2024 Yahoo. Todos los derechos reservados.