U.S. markets open in 2 hours 56 minutes
F S&P 500
5,170.00 +15.25 (+0.30%) F Dow Jones
38,927.00 +95.00 (+0.24%) F Nasdaq
18,049.25 +48.50 (+0.27%) E-mini Russell 2000 Index Futur
2,061.50 +15.70 (+0.77%) Petróleo
78.93 +0.82 (+1.05%) Oro
2,328.20 +19.60 (+0.85%)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00465000 | 2024-04-29 1:45PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240510C00465000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 12.50% |
| QQQ240514C00465000 | 2024-05-03 11:45AM EDT | 2024-05-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240515C00465000 | 2024-05-03 3:29PM EDT | 2024-05-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QQQ240517C00465000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7,884 | 0 | 6.25% |
| QQQ240524C00465000 | 2024-05-03 4:09PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| QQQ240531C00465000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5,482 | 0 | 6.25% |
| QQQ240607C00465000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| QQQ240614C00465000 | 2024-05-03 4:01PM EDT | 2024-06-14 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 3.13% |
| QQQ240621C00465000 | 2024-05-03 4:06PM EDT | 2024-06-21 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,435 | 0 | 3.13% |
| QQQ240628C00465000 | 2024-05-03 2:59PM EDT | 2024-06-28 | 2.37 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| QQQ240719C00465000 | 2024-05-03 4:05PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 3.13% |
| QQQ240816C00465000 | 2024-05-03 4:10PM EDT | 2024-08-16 | 6.71 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| QQQ240920C00465000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 9.88 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 1.56% |
| QQQ241018C00465000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 12.14 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| QQQ241115C00465000 | 2024-05-03 4:00PM EDT | 2024-11-15 | 15.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| QQQ241220C00465000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 18.57 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| QQQ241231C00465000 | 2024-05-03 3:16PM EDT | 2024-12-31 | 19.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 1.56% |
| QQQ250321C00465000 | 2024-05-03 2:24PM EDT | 2025-03-21 | 26.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| QQQ250331C00465000 | 2024-04-30 12:49PM EDT | 2025-03-31 | 23.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.78% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00465000 | 2024-05-03 2:18PM EDT | 2024-05-07 | 29.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00465000 | 2024-04-15 9:42AM EDT | 2024-05-10 | 23.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00465000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 29.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240524P00465000 | 2024-04-15 3:37PM EDT | 2024-05-24 | 33.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 38.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607P00465000 | 2024-05-03 12:45PM EDT | 2024-06-07 | 29.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614P00465000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 31.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00465000 | 2024-04-26 11:02AM EDT | 2024-06-21 | 33.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00465000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 50.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00465000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 43.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816P00465000 | 2024-05-03 3:10PM EDT | 2024-08-16 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00465000 | 2024-05-03 9:49AM EDT | 2024-09-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 51.80% |
| QQQ241018P00465000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 50.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241115P00465000 | 2024-05-03 2:55PM EDT | 2024-11-15 | 35.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220P00465000 | 2024-05-03 10:11AM EDT | 2024-12-20 | 37.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00465000 | 2024-04-30 3:08PM EDT | 2024-12-31 | 42.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-04-30 10:45AM EDT | 2025-03-21 | 42.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250331P00465000 | 2024-04-30 12:49PM EDT | 2025-03-31 | 45.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 38.74% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 22.11% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.