U.S. markets open in 7 hours 30 minutes
F S&P 500
5,158.00 +3.25 (+0.06%) F Dow Jones
38,863.00 +31.00 (+0.08%) F Nasdaq
17,995.00 -5.75 (-0.03%) E-mini Russell 2000 Index Futur
2,052.80 +7.00 (+0.34%) Petróleo
78.54 +0.43 (+0.55%) Oro
2,321.60 +13.00 (+0.56%)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00460000 | 2024-05-01 9:56AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| QQQ240507C00460000 | 2024-05-03 2:08PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240508C00460000 | 2024-05-03 4:00PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 12.50% |
| QQQ240509C00460000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240510C00460000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 12.50% |
| QQQ240513C00460000 | 2024-05-03 3:34PM EDT | 2024-05-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ240514C00460000 | 2024-05-03 2:53PM EDT | 2024-05-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ240515C00460000 | 2024-05-03 11:37AM EDT | 2024-05-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| QQQ240516C00460000 | 2024-05-03 4:08PM EDT | 2024-05-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240517C00460000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9,412 | 0 | 6.25% |
| QQQ240524C00460000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| QQQ240531C00460000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 1.02 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| QQQ240607C00460000 | 2024-05-03 4:00PM EDT | 2024-06-07 | 1.55 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| QQQ240614C00460000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1,113 | 0 | 3.13% |
| QQQ240621C00460000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 3.13% |
| QQQ240628C00460000 | 2024-05-03 3:40PM EDT | 2024-06-28 | 3.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ240719C00460000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 5.37 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 3.13% |
| QQQ240816C00460000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 8.12 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| QQQ240920C00460000 | 2024-05-03 4:10PM EDT | 2024-09-20 | 11.82 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| QQQ240930C00460000 | 2024-05-03 3:41PM EDT | 2024-09-30 | 12.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ241018C00460000 | 2024-05-03 10:47AM EDT | 2024-10-18 | 14.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| QQQ241115C00460000 | 2024-05-03 10:20AM EDT | 2024-11-15 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241220C00460000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| QQQ241231C00460000 | 2024-05-03 10:01AM EDT | 2024-12-31 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250117C00460000 | 2024-05-03 3:34PM EDT | 2025-01-17 | 22.69 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| QQQ250321C00460000 | 2024-05-03 11:53AM EDT | 2025-03-21 | 28.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QQQ250331C00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 26.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| QQQ250620C00460000 | 2024-05-03 2:13PM EDT | 2025-06-20 | 35.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ251219C00460000 | 2024-04-29 1:46PM EDT | 2025-12-19 | 48.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| QQQ260116C00460000 | 2024-05-02 12:45PM EDT | 2026-01-16 | 43.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ260618C00460000 | 2024-04-23 12:55PM EDT | 2026-06-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ261218C00460000 | 2024-05-01 1:21PM EDT | 2026-12-18 | 62.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00460000 | 2024-05-03 4:01PM EDT | 2024-05-06 | 24.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00460000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 33.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240517P00460000 | 2024-05-03 3:11PM EDT | 2024-05-17 | 24.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| QQQ240524P00460000 | 2024-05-03 2:05PM EDT | 2024-05-24 | 24.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00460000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 24.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240607P00460000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 24.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240621P00460000 | 2024-05-03 4:02PM EDT | 2024-06-21 | 24.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240628P00460000 | 2024-04-30 1:03PM EDT | 2024-06-28 | 32.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00460000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 26.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240816P00460000 | 2024-05-03 4:12PM EDT | 2024-08-16 | 27.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240920P00460000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 35.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240930P00460000 | 2024-05-02 4:09PM EDT | 2024-09-30 | 35.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241018P00460000 | 2024-05-03 4:02PM EDT | 2024-10-18 | 30.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241115P00460000 | 2024-05-03 2:55PM EDT | 2024-11-15 | 31.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220P00460000 | 2024-05-03 11:16AM EDT | 2024-12-20 | 34.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00460000 | 2024-05-03 3:57PM EDT | 2024-12-31 | 33.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117P00460000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 34.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321P00460000 | 2024-05-03 10:17AM EDT | 2025-03-21 | 37.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 41.91 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ250620P00460000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 42.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00460000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 45.14 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ260116P00460000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 56.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ261218P00460000 | 2024-05-03 12:32PM EDT | 2026-12-18 | 52.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.